AAR Corp (NY: AIR )

36.86 USD -0.30 (-0.81%)
Official Closing Price Updated: 4:10 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 16.17 16.94 15.83 16.94 199,738 +0.87(+5.41%)
Nov 26, 2008 15.10 16.12 14.80 16.07 594,979 +0.59(+3.81%)
Nov 25, 2008 14.87 15.49 14.50 15.48 479,501 +0.77(+5.23%)
Nov 24, 2008 13.68 14.97 13.28 14.71 621,556 +1.53(+11.61%)
Nov 21, 2008 12.38 13.26 11.50 13.18 855,063 +1.06(+8.75%)
Nov 20, 2008 12.55 13.47 12.05 12.12 499,131 -0.76(-5.90%)
Nov 19, 2008 14.82 15.01 12.87 12.88 276,973 -2.12(-14.13%)
Nov 18, 2008 14.51 15.08 14.33 15.00 421,475 +0.25(+1.69%)
Nov 17, 2008 14.43 15.28 14.21 14.75 392,588 +0.32(+2.22%)
Nov 14, 2008 15.36 15.71 14.42 14.43 0 -0.86(-5.62%)
Nov 13, 2008 13.97 15.34 13.08 15.29 1,300,942 +1.47(+10.64%)
Nov 12, 2008 15.04 15.18 13.78 13.82 580,282 -1.31(-8.66%)
Nov 11, 2008 15.08 15.71 14.97 15.13 364,112 -0.21(-1.37%)
Nov 10, 2008 15.21 15.55 15.14 15.34 324,294 +0.62(+4.21%)
Nov 07, 2008 14.24 14.96 14.09 14.72 378,358 +0.27(+1.87%)
Nov 06, 2008 15.75 15.86 14.40 14.45 472,215 -1.45(-9.12%)
Nov 05, 2008 16.30 16.87 15.80 15.90 647,318 -1.06(-6.25%)
Nov 04, 2008 16.88 17.06 16.49 16.96 472,498 +0.57(+3.48%)
Nov 03, 2008 16.00 16.64 16.00 16.39 664,635 +0.40(+2.50%)
Oct 31, 2008 13.77 16.00 13.76 15.99 729,569 +1.69(+11.82%)
Oct 30, 2008 13.41 14.33 13.41 14.30 738,831 +1.33(+10.25%)
Oct 29, 2008 11.40 13.26 11.05 12.97 869,503 +1.78(+15.91%)
Oct 28, 2008 11.01 11.22 9.980 11.19 546,634 +0.82(+7.91%)
Oct 27, 2008 11.58 11.72 10.33 10.37 625,051 -1.17(-10.14%)
Oct 24, 2008 11.11 12.00 11.11 11.54 507,868 -0.52(-4.31%)
Oct 23, 2008 12.87 12.95 11.58 12.06 615,867 -0.62(-4.89%)
Oct 22, 2008 13.22 13.85 12.34 12.68 448,142 -0.92(-6.76%)
Oct 21, 2008 13.65 14.09 13.25 13.60 393,792 -0.08(-0.58%)
Oct 20, 2008 12.87 13.71 12.65 13.68 575,400 +1.16(+9.27%)
Oct 17, 2008 12.49 13.29 11.62 12.52 0 -0.38(-2.95%)
Oct 16, 2008 12.15 12.96 11.24 12.90 742,834 +1.03(+8.68%)
Oct 15, 2008 13.70 13.94 11.87 11.87 534,868 -1.89(-13.74%)
Oct 14, 2008 14.44 14.78 13.19 13.76 640,647 -0.28(-1.99%)
Oct 13, 2008 12.96 14.04 12.21 14.04 691,131 +1.82(+14.89%)
Oct 10, 2008 10.00 12.83 9.690 12.22 1,032,246 +1.48(+13.78%)
Oct 09, 2008 12.17 12.34 10.71 10.74 843,030 -1.18(-9.90%)
Oct 08, 2008 12.12 12.72 11.65 11.92 728,567 -0.54(-4.33%)
Oct 07, 2008 13.58 13.74 12.43 12.46 770,339 -0.97(-7.22%)
Oct 06, 2008 14.19 14.30 12.85 13.43 913,812 -1.23(-8.39%)
Oct 03, 2008 15.27 15.40 14.46 14.66 0 -0.52(-3.43%)
Oct 02, 2008 16.16 16.16 15.00 15.18 605,198 -0.96(-5.95%)
Oct 01, 2008 16.65 16.91 16.00 16.14 611,909 -0.45(-2.71%)
Sep 30, 2008 15.72 16.68 15.54 16.59 934,218 +1.08(+6.96%)
Sep 29, 2008 16.81 16.81 15.40 15.51 729,053 -1.61(-9.40%)
Sep 26, 2008 16.55 17.23 16.55 17.12 0 -0.21(-1.21%)
Sep 25, 2008 17.03 17.85 17.03 17.33 450,832 +0.36(+2.12%)
Sep 24, 2008 17.14 17.39 16.83 16.97 304,363 -0.22(-1.28%)
Sep 23, 2008 17.43 17.82 17.17 17.19 455,268 -0.15(-0.87%)
Sep 22, 2008 18.07 18.49 17.18 17.34 929,218 -0.89(-4.88%)
Sep 19, 2008 18.81 19.82 17.02 18.23 0 -0.09(-0.49%)
Sep 18, 2008 16.68 18.75 16.01 18.32 1,751,827 +2.08(+12.81%)
Sep 17, 2008 15.00 16.50 14.69 16.24 1,224,866 +0.57(+3.64%)
Sep 16, 2008 15.36 15.99 14.76 15.67 694,716 -0.13(-0.82%)
Sep 15, 2008 15.42 16.16 15.42 15.80 464,590 -0.41(-2.53%)
Sep 12, 2008 15.92 16.47 15.69 16.21 469,080 -0.09(-0.55%)
Sep 11, 2008 15.88 16.42 15.35 16.30 639,273 +0.27(+1.68%)
Sep 10, 2008 15.14 16.20 14.84 16.03 997,284 +0.88(+5.81%)
Sep 09, 2008 15.53 15.98 15.13 15.15 512,509 -0.46(-2.95%)
Sep 08, 2008 16.57 16.67 15.16 15.61 730,066 -0.33(-2.07%)
Sep 05, 2008 15.77 16.14 15.52 15.94 0 +0.04(+0.25%)
Sep 04, 2008 16.37 16.56 15.63 15.90 568,185 -0.56(-3.40%)
Sep 03, 2008 16.42 17.10 15.96 16.46 430,069 +0.11(+0.67%)
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.