AAR Corp (NY: AIR )

36.72 USD -0.44 (-1.18%)
Streaming Delayed Price Updated: 12:11 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 18.82 18.82 18.25 18.66 420,962 -0.20(-1.06%)
Nov 27, 2009 18.61 19.05 18.45 18.86 265,787 -0.23(-1.20%)
Nov 25, 2009 19.33 19.33 19.05 19.09 103,599 -0.31(-1.60%)
Nov 24, 2009 19.68 19.69 19.19 19.40 121,422 -0.19(-0.97%)
Nov 23, 2009 19.55 19.65 19.46 19.59 213,850 +0.35(+1.82%)
Nov 20, 2009 19.31 19.39 19.00 19.24 135,256 -0.18(-0.93%)
Nov 19, 2009 19.90 20.01 19.30 19.42 271,416 -0.59(-2.95%)
Nov 18, 2009 20.14 20.29 19.74 20.01 95,756 -0.23(-1.14%)
Nov 17, 2009 20.33 20.44 20.04 20.24 91,128 -0.12(-0.59%)
Nov 16, 2009 19.77 20.50 19.77 20.36 199,970 +0.69(+3.51%)
Nov 13, 2009 19.44 19.73 19.22 19.67 168,458 +0.10(+0.51%)
Nov 12, 2009 20.28 20.47 19.55 19.57 174,123 -0.76(-3.74%)
Nov 11, 2009 20.21 20.44 20.05 20.33 103,748 +0.28(+1.40%)
Nov 10, 2009 20.41 20.68 19.96 20.05 134,089 -0.42(-2.05%)
Nov 09, 2009 20.16 20.52 19.65 20.47 168,737 +0.42(+2.09%)
Nov 06, 2009 20.03 20.47 19.86 20.05 156,431 -0.24(-1.18%)
Nov 05, 2009 19.57 20.36 19.50 20.29 286,776 +0.95(+4.91%)
Nov 04, 2009 20.12 20.21 19.34 19.34 247,775 -0.63(-3.15%)
Nov 03, 2009 19.61 19.99 19.43 19.97 258,262 +0.14(+0.71%)
Nov 02, 2009 19.86 20.14 19.37 19.83 214,340 +0.22(+1.12%)
Oct 30, 2009 20.12 20.12 19.58 19.61 324,509 -0.74(-3.64%)
Oct 29, 2009 20.29 20.49 19.92 20.35 187,888 +0.36(+1.80%)
Oct 28, 2009 20.54 20.79 19.96 19.99 308,184 -0.63(-3.06%)
Oct 27, 2009 20.89 21.00 20.48 20.62 300,672 -0.26(-1.25%)
Oct 26, 2009 21.46 21.75 20.74 20.88 289,120 -0.49(-2.29%)
Oct 23, 2009 21.40 21.52 21.23 21.37 293,896 -0.75(-3.39%)
Oct 22, 2009 21.68 22.24 21.28 22.12 272,723 +0.33(+1.51%)
Oct 21, 2009 22.34 22.91 21.73 21.79 318,833 -0.54(-2.42%)
Oct 20, 2009 22.26 22.50 22.19 22.33 214,617 -0.63(-2.74%)
Oct 19, 2009 22.93 23.18 22.69 22.96 146,334 +0.18(+0.79%)
Oct 16, 2009 22.88 22.92 22.36 22.78 162,174 -0.21(-0.91%)
Oct 15, 2009 22.83 23.04 22.71 22.99 181,819 -0.01(-0.04%)
Oct 14, 2009 22.80 23.18 22.54 23.00 239,881 +0.53(+2.36%)
Oct 13, 2009 22.33 22.48 22.10 22.47 138,175 +0.13(+0.58%)
Oct 12, 2009 22.75 22.82 22.18 22.34 239,809 -0.33(-1.46%)
Oct 09, 2009 22.41 22.71 22.30 22.67 167,918 +0.22(+0.98%)
Oct 08, 2009 22.21 22.50 22.17 22.45 308,017 +0.48(+2.18%)
Oct 07, 2009 22.57 22.76 21.94 21.97 543,027 -0.67(-2.96%)
Oct 06, 2009 22.44 22.69 22.31 22.64 414,604 +0.46(+2.07%)
Oct 05, 2009 22.02 22.25 21.79 22.18 310,901 +0.23(+1.05%)
Oct 02, 2009 21.31 22.10 21.15 21.95 729,684 +0.52(+2.43%)
Oct 01, 2009 21.89 21.94 21.43 21.43 279,916 -0.51(-2.32%)
Sep 30, 2009 21.95 22.27 21.34 21.94 534,399 -0.06(-0.27%)
Sep 29, 2009 21.43 22.12 21.30 22.00 560,557 +0.80(+3.77%)
Sep 28, 2009 20.70 21.50 20.58 21.20 374,830 +0.61(+2.96%)
Sep 25, 2009 20.36 20.76 20.17 20.59 246,765 +0.12(+0.59%)
Sep 24, 2009 21.22 21.40 20.43 20.47 613,909 -0.60(-2.85%)
Sep 23, 2009 19.67 21.83 19.67 21.07 1,974,003 +2.08(+10.95%)
Sep 22, 2009 18.86 19.12 18.55 18.99 474,290 +0.38(+2.04%)
Sep 21, 2009 18.31 18.63 18.24 18.61 237,075 +0.16(+0.87%)
Sep 18, 2009 18.46 18.60 18.23 18.45 327,891 +0.06(+0.33%)
Sep 17, 2009 18.25 18.50 18.11 18.39 285,482 +0.17(+0.92%)
Sep 16, 2009 18.23 18.40 17.94 18.22 211,579 +0.00(+0.01%)
Sep 15, 2009 17.90 18.28 17.84 18.22 191,664 +0.35(+1.96%)
Sep 14, 2009 17.67 17.89 17.62 17.87 177,943 +0.11(+0.62%)
Sep 11, 2009 17.72 17.85 17.54 17.76 315,263 -0.03(-0.17%)
Sep 10, 2009 17.24 17.79 16.96 17.79 313,128 +0.48(+2.77%)
Sep 09, 2009 17.10 17.35 16.99 17.31 344,603 +0.17(+0.99%)
Sep 08, 2009 17.10 17.19 16.80 17.14 404,906 +0.16(+0.94%)
Sep 04, 2009 16.70 17.04 16.49 16.98 184,273 +0.29(+1.74%)
Sep 03, 2009 16.75 16.81 16.34 16.69 190,741 +0.21(+1.27%)
Sep 02, 2009 16.75 16.76 16.32 16.48 295,447 -0.27(-1.61%)
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.