AAR Corp (NY: AIR )

36.86 USD -0.30 (-0.81%)
Official Closing Price Updated: 7:00 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 23.96 24.60 23.92 24.56 308,164 +0.26(+1.07%)
Nov 29, 2010 24.12 24.33 23.66 24.30 304,273 +0.02(+0.08%)
Nov 26, 2010 24.11 24.47 24.03 24.28 71,880 -0.17(-0.70%)
Nov 24, 2010 23.92 24.45 24.45 24.45 172,346 +0.79(+3.34%)
Nov 23, 2010 22.84 23.81 22.84 23.66 336,583 +0.34(+1.46%)
Nov 22, 2010 23.33 23.41 22.95 23.32 241,680 -0.23(-0.98%)
Nov 19, 2010 23.10 23.67 22.83 23.55 288,217 +0.45(+1.95%)
Nov 18, 2010 22.74 23.27 22.63 23.10 264,835 +0.70(+3.13%)
Nov 17, 2010 22.51 22.66 22.18 22.40 219,892 -0.09(-0.40%)
Nov 16, 2010 22.57 22.80 22.29 22.49 210,424 -0.36(-1.58%)
Nov 15, 2010 23.18 23.28 22.77 22.85 382,731 -0.20(-0.87%)
Nov 12, 2010 23.40 23.43 22.97 23.05 297,323 -0.51(-2.16%)
Nov 11, 2010 23.33 23.80 23.01 23.56 317,035 -0.13(-0.55%)
Nov 10, 2010 23.20 23.69 23.06 23.69 242,696 +0.54(+2.33%)
Nov 09, 2010 23.53 23.56 22.99 23.15 225,635 -0.40(-1.70%)
Nov 08, 2010 23.74 23.83 23.40 23.55 402,651 -0.34(-1.42%)
Nov 05, 2010 23.53 24.13 23.43 23.89 338,318 +0.35(+1.49%)
Nov 04, 2010 23.18 23.56 22.99 23.54 512,024 +0.78(+3.43%)
Nov 03, 2010 22.53 22.88 22.43 22.76 449,563 +0.32(+1.43%)
Nov 02, 2010 22.14 22.49 21.72 22.44 401,323 +0.64(+2.94%)
Nov 01, 2010 22.20 22.21 21.55 21.80 241,940 -0.24(-1.09%)
Oct 29, 2010 21.91 22.24 21.73 22.04 208,616 +0.09(+0.41%)
Oct 28, 2010 22.03 22.31 21.53 21.95 349,938 +0.05(+0.23%)
Oct 27, 2010 22.44 22.44 21.53 21.90 780,814 -0.82(-3.61%)
Oct 25, 2010 22.93 23.36 22.67 22.72 477,598 -0.08(-0.35%)
Oct 22, 2010 22.78 22.89 22.39 22.80 293,929 +0.05(+0.22%)
Oct 21, 2010 22.73 23.00 22.53 22.75 428,885 +0.08(+0.35%)
Oct 20, 2010 22.44 22.76 22.33 22.67 652,094 +0.30(+1.34%)
Oct 19, 2010 22.02 22.55 21.90 22.37 748,728 +0.03(+0.13%)
Oct 18, 2010 21.94 22.35 21.77 22.34 408,248 +0.40(+1.82%)
Oct 15, 2010 21.85 22.20 21.73 21.94 780,631 +0.30(+1.39%)
Oct 14, 2010 22.20 22.27 21.50 21.64 613,094 -0.67(-3.00%)
Oct 13, 2010 21.37 22.58 21.25 22.31 788,929 +1.09(+5.14%)
Oct 12, 2010 21.25 21.43 20.93 21.22 383,884 -0.07(-0.33%)
Oct 11, 2010 21.35 21.52 21.29 21.29 352,107 -0.09(-0.42%)
Oct 08, 2010 21.38 21.49 21.00 21.38 441,237 +0.27(+1.28%)
Oct 07, 2010 20.39 21.30 20.29 21.11 772 +1.51(+7.70%)
Oct 06, 2010 19.28 19.81 19.11 19.60 640,931 +0.63(+3.32%)
Oct 05, 2010 18.49 18.97 18.27 18.97 412,195 +0.76(+4.17%)
Oct 04, 2010 18.66 18.81 17.95 18.21 308,649 -0.54(-2.88%)
Oct 01, 2010 18.75 18.82 18.53 18.75 266,802 +0.09(+0.46%)
Sep 30, 2010 18.66 19.07 18.32 18.66 10,592 -0.21(-1.10%)
Sep 29, 2010 18.60 18.88 18.52 18.87 201,397 +0.15(+0.80%)
Sep 28, 2010 18.45 18.86 18.22 18.72 364 +0.29(+1.57%)
Sep 27, 2010 19.32 19.36 18.34 18.43 418,034 -0.92(-4.75%)
Sep 24, 2010 18.37 19.89 18.07 19.35 905,268 +1.30(+7.20%)
Sep 23, 2010 18.35 18.79 18.00 18.05 1,510 -0.51(-2.75%)
Sep 22, 2010 18.98 19.26 18.46 18.56 287,515 -0.46(-2.42%)
Sep 21, 2010 19.23 19.40 18.99 19.02 187,263 -0.28(-1.45%)
Sep 20, 2010 18.76 19.34 18.56 19.30 511,579 +0.65(+3.49%)
Sep 17, 2010 18.65 18.94 18.27 18.65 567,174 +0.99(+5.61%)
Sep 15, 2010 17.52 17.70 17.20 17.66 423,758 +0.11(+0.63%)
Sep 14, 2010 17.67 17.80 17.35 17.55 230,653 -0.13(-0.74%)
Sep 13, 2010 17.30 17.77 17.20 17.68 269,883 +0.62(+3.63%)
Sep 10, 2010 16.87 17.14 16.73 17.06 183,265 +0.21(+1.25%)
Sep 09, 2010 17.15 17.33 16.72 16.85 174,921 +0.01(+0.06%)
Sep 08, 2010 16.70 17.00 16.59 16.84 190,694 +0.15(+0.90%)
Sep 07, 2010 17.29 17.29 16.58 16.69 1,229 -0.78(-4.46%)
Sep 03, 2010 16.92 17.47 16.80 17.47 486,288 +0.80(+4.80%)
Sep 02, 2010 16.36 16.70 16.16 16.67 796 +0.19(+1.15%)
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.