Indicators

AAR Corp (NY: AIR )

67.79 +1.57 (+2.37%)

Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	16.94	16.94	16.43	16.80	467,548	-0.18(-1.06%)
Nov 27, 2009	16.76	17.15	16.61	16.98	295,200	-0.21(-1.20%)
Nov 25, 2009	17.40	17.40	17.15	17.19	115,063	-0.28(-1.60%)
Nov 24, 2009	17.72	17.73	17.28	17.47	134,859	-0.17(-0.97%)
Nov 23, 2009	17.60	17.69	17.52	17.64	237,516	+0.32(+1.82%)
Nov 20, 2009	17.39	17.46	17.11	17.32	150,224	-0.16(-0.93%)
Nov 19, 2009	17.92	18.02	17.38	17.48	301,452	-0.53(-2.95%)
Nov 18, 2009	18.13	18.27	17.77	18.02	106,352	-0.21(-1.14%)
Nov 17, 2009	18.30	18.40	18.04	18.22	101,212	-0.11(-0.59%)
Nov 16, 2009	17.80	18.46	17.80	18.33	222,099	+0.62(+3.51%)
Nov 13, 2009	17.50	17.76	17.30	17.71	187,100	+0.09(+0.51%)
Nov 12, 2009	18.26	18.43	17.60	17.62	193,392	-0.68(-3.74%)
Nov 11, 2009	18.20	18.40	18.05	18.30	115,229	+0.25(+1.40%)
Nov 10, 2009	18.38	18.62	17.97	18.05	148,928	-0.38(-2.05%)
Nov 09, 2009	18.15	18.48	17.69	18.43	187,410	+0.38(+2.10%)
Nov 06, 2009	18.03	18.43	17.88	18.05	173,742	-0.22(-1.18%)
Nov 05, 2009	17.62	18.33	17.56	18.27	318,512	+0.86(+4.91%)
Nov 04, 2009	18.12	18.20	17.41	17.41	275,195	-0.57(-3.15%)
Nov 03, 2009	17.66	18.00	17.49	17.98	286,842	+0.13(+0.71%)

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.