AAR Corp (NY: AIR )

36.69 USD -0.47 (-1.26%)
Streaming Delayed Price Updated: 12:46 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 26.77 26.88 26.00 26.59 367,200 -0.54(-1.99%)
Nov 29, 2006 26.95 27.34 26.64 27.13 449,800 +0.66(+2.49%)
Nov 28, 2006 25.83 26.57 25.83 26.47 246,500 +0.40(+1.53%)
Nov 27, 2006 27.00 27.10 26.05 26.07 197,800 -1.05(-3.87%)
Nov 24, 2006 27.30 27.30 26.50 27.12 74,200 -0.43(-1.56%)
Nov 22, 2006 27.60 27.86 27.50 27.55 117,700 +0.05(+0.18%)
Nov 21, 2006 27.40 27.75 27.40 27.50 230,700 +0.10(+0.36%)
Nov 20, 2006 27.28 27.62 27.05 27.40 136,300 +0.00(+0.00%)
Nov 17, 2006 27.69 27.72 27.22 27.40 661,700 -0.29(-1.05%)
Nov 16, 2006 27.37 27.85 27.36 27.69 396,400 +0.34(+1.24%)
Nov 15, 2006 25.98 27.73 25.96 27.35 821,600 +1.48(+5.72%)
Nov 14, 2006 25.59 25.87 25.59 25.87 224,100 +0.32(+1.25%)
Nov 13, 2006 25.35 25.85 25.28 25.55 153,200 +0.10(+0.39%)
Nov 10, 2006 25.24 25.67 25.23 25.45 215,000 +0.29(+1.15%)
Nov 09, 2006 25.34 25.47 25.15 25.16 171,900 -0.20(-0.79%)
Nov 08, 2006 25.23 25.50 25.15 25.36 455,200 -0.02(-0.08%)
Nov 07, 2006 25.21 25.65 25.16 25.38 203,100 +0.07(+0.28%)
Nov 06, 2006 25.08 25.40 25.00 25.31 202,400 +0.50(+2.02%)
Nov 03, 2006 24.76 25.05 24.66 24.81 221,900 +0.09(+0.36%)
Nov 02, 2006 25.35 25.36 24.60 24.72 444,400 -0.77(-3.02%)
Nov 01, 2006 26.10 26.35 25.47 25.49 420,600 -0.55(-2.11%)
Oct 31, 2006 25.62 26.08 25.40 26.04 442,500 +0.42(+1.64%)
Oct 30, 2006 25.17 25.80 25.01 25.62 168,500 +0.29(+1.14%)
Oct 27, 2006 25.45 25.75 25.27 25.33 213,200 -0.26(-1.02%)
Oct 26, 2006 25.52 25.65 24.83 25.59 389,500 +0.09(+0.35%)
Oct 25, 2006 25.50 25.91 25.25 25.50 302,100 -0.07(-0.27%)
Oct 24, 2006 25.50 25.77 25.29 25.57 275,800 +0.02(+0.08%)
Oct 23, 2006 25.01 25.64 24.90 25.55 293,600 +0.48(+1.91%)
Oct 20, 2006 25.47 25.47 25.00 25.07 192,400 -0.26(-1.03%)
Oct 19, 2006 25.55 25.65 25.10 25.33 183,800 -0.27(-1.05%)
Oct 18, 2006 26.01 26.15 25.20 25.60 354,000 -0.23(-0.89%)
Oct 17, 2006 26.17 26.17 25.63 25.83 362,100 -0.54(-2.05%)
Oct 16, 2006 26.20 26.68 26.16 26.37 366,700 +0.24(+0.92%)
Oct 13, 2006 25.70 26.39 25.65 26.13 567,300 +0.56(+2.19%)
Oct 12, 2006 25.14 25.57 25.00 25.57 324,600 +0.60(+2.40%)
Oct 11, 2006 25.15 25.51 24.87 24.97 433,900 -0.16(-0.64%)
Oct 10, 2006 24.80 25.35 24.80 25.13 769,200 +0.76(+3.12%)
Oct 09, 2006 24.00 24.50 23.88 24.37 488,400 +0.37(+1.54%)
Oct 06, 2006 24.21 24.22 23.54 24.00 351,200 -0.23(-0.95%)
Oct 05, 2006 24.14 24.50 23.80 24.23 258,000 +0.02(+0.08%)
Oct 04, 2006 23.51 24.33 23.51 24.21 514,400 +0.70(+2.98%)
Oct 03, 2006 23.30 23.79 23.11 23.51 301,300 +0.21(+0.90%)
Oct 02, 2006 23.84 23.89 23.25 23.30 341,600 -0.54(-2.27%)
Sep 29, 2006 24.54 24.58 23.78 23.84 371,700 -0.26(-1.08%)
Sep 28, 2006 24.35 24.53 23.79 24.10 376,900 -0.17(-0.70%)
Sep 27, 2006 24.85 25.00 24.20 24.27 495,500 -0.66(-2.65%)
Sep 26, 2006 25.00 25.09 24.51 24.93 560,900 -0.03(-0.12%)
Sep 25, 2006 25.00 25.46 24.93 24.96 622,800 -0.14(-0.56%)
Sep 22, 2006 25.00 25.11 24.73 25.10 406,100 +0.14(+0.56%)
Sep 21, 2006 24.95 25.35 24.75 24.96 347,500 -0.01(-0.04%)
Sep 20, 2006 24.50 25.92 24.31 24.97 1,547,600 +1.75(+7.54%)
Sep 19, 2006 23.40 23.40 23.00 23.22 419,900 -0.05(-0.21%)
Sep 18, 2006 23.45 23.69 23.16 23.27 299,300 -0.29(-1.23%)
Sep 15, 2006 23.43 23.80 23.43 23.56 340,700 +0.44(+1.90%)
Sep 14, 2006 23.28 23.31 22.98 23.12 344,300 -0.16(-0.69%)
Sep 13, 2006 23.04 23.47 22.98 23.28 297,600 +0.29(+1.26%)
Sep 12, 2006 22.60 23.00 22.52 22.99 224,300 +0.59(+2.63%)
Sep 11, 2006 22.04 22.40 21.92 22.40 467,900 +0.16(+0.72%)
Sep 08, 2006 22.41 22.45 22.09 22.24 260,300 -0.16(-0.71%)
Sep 07, 2006 22.22 22.71 21.80 22.40 238,800 +0.04(+0.18%)
Sep 06, 2006 23.00 23.01 22.13 22.36 220,300 -0.64(-2.78%)
Sep 05, 2006 22.47 23.07 22.46 23.00 235,500 +0.55(+2.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.