AAR Corp (NY: AIR )

37.80 USD +0.02 (+0.05%)
Streaming Delayed Price Updated: 11:53 AM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 31.47 31.53 31.19 31.22 56,166 -0.08(-0.26%)
Nov 27, 2013 31.13 31.37 31.06 31.30 132,349 +0.12(+0.38%)
Nov 26, 2013 31.14 31.55 31.04 31.18 303,067 +0.03(+0.10%)
Nov 25, 2013 31.17 31.36 31.03 31.15 130,010 +0.04(+0.13%)
Nov 22, 2013 30.80 31.23 30.75 31.11 227,952 +0.37(+1.20%)
Nov 21, 2013 29.97 30.77 29.97 30.74 252,189 +1.00(+3.36%)
Nov 20, 2013 29.40 29.99 29.18 29.74 238,840 +0.45(+1.54%)
Nov 19, 2013 29.54 29.94 29.18 29.29 354,182 -0.11(-0.37%)
Nov 18, 2013 29.60 29.93 29.36 29.40 382,109 -0.21(-0.71%)
Nov 15, 2013 29.95 30.22 29.52 29.61 273,801 -0.33(-1.10%)
Nov 14, 2013 30.18 30.24 29.69 29.94 153,489 -0.17(-0.56%)
Nov 13, 2013 30.08 30.29 29.61 30.11 174,144 -0.03(-0.10%)
Nov 12, 2013 30.44 30.56 30.10 30.14 127,262 -0.38(-1.25%)
Nov 11, 2013 30.03 30.81 29.76 30.52 270,410 +0.33(+1.09%)
Nov 08, 2013 29.21 30.32 29.21 30.19 328,717 +0.96(+3.28%)
Nov 07, 2013 30.17 30.24 29.01 29.23 239,309 -0.85(-2.83%)
Nov 06, 2013 30.09 30.46 29.91 30.08 213,494 +0.20(+0.67%)
Nov 05, 2013 29.67 30.00 29.50 29.88 146,689 +0.13(+0.44%)
Nov 04, 2013 29.30 29.80 29.30 29.75 160,682 +0.61(+2.09%)
Nov 01, 2013 29.24 29.43 28.69 29.14 268,945 -0.14(-0.48%)
Oct 31, 2013 29.11 29.67 28.86 29.28 267,809 +0.17(+0.58%)
Oct 30, 2013 29.91 29.91 28.93 29.11 263,147 -0.85(-2.84%)
Oct 29, 2013 29.67 30.00 29.54 29.96 307,124 +0.44(+1.49%)
Oct 28, 2013 29.14 29.52 28.85 29.52 238,488 +0.32(+1.10%)
Oct 25, 2013 29.51 29.51 29.05 29.20 158,245 -0.18(-0.61%)
Oct 24, 2013 29.21 29.67 29.08 29.38 348,938 +0.17(+0.58%)
Oct 23, 2013 28.60 29.25 28.45 29.21 343,519 +0.49(+1.71%)
Oct 22, 2013 28.50 28.73 28.41 28.72 284,919 +0.42(+1.48%)
Oct 21, 2013 28.30 28.38 28.06 28.30 284,330 +0.11(+0.39%)
Oct 18, 2013 28.00 28.22 27.71 28.19 203,062 +0.31(+1.11%)
Oct 17, 2013 27.35 27.88 27.31 27.88 207,359 +0.36(+1.31%)
Oct 16, 2013 27.31 27.52 27.11 27.52 180,821 +0.41(+1.51%)
Oct 15, 2013 27.77 27.77 27.10 27.11 285,695 -0.68(-2.45%)
Oct 14, 2013 27.29 27.79 26.94 27.79 240,575 +0.24(+0.87%)
Oct 11, 2013 27.15 27.58 27.00 27.55 224,637 +0.32(+1.18%)
Oct 10, 2013 26.70 27.23 26.54 27.23 299,362 +1.03(+3.93%)
Oct 09, 2013 26.25 26.44 25.99 26.20 446,404 +0.05(+0.19%)
Oct 08, 2013 26.63 26.84 26.12 26.15 427,131 -0.41(-1.54%)
Oct 07, 2013 26.64 26.86 26.49 26.56 237,302 -0.35(-1.30%)
Oct 04, 2013 26.73 27.01 26.73 26.91 147,719 +0.15(+0.56%)
Oct 03, 2013 27.10 27.17 26.49 26.76 266,346 -0.43(-1.58%)
Oct 02, 2013 27.53 27.53 27.09 27.19 229,832 -0.54(-1.95%)
Oct 01, 2013 27.29 27.74 27.22 27.73 282,516 +0.40(+1.46%)
Sep 30, 2013 27.30 27.56 27.20 27.33 445,617 -0.44(-1.58%)
Sep 27, 2013 27.62 27.89 27.52 27.77 316,594 -0.12(-0.43%)
Sep 26, 2013 27.33 28.04 27.32 27.89 512,285 +0.73(+2.69%)
Sep 25, 2013 28.41 29.93 26.73 27.16 1,338,444 -2.77(-9.25%)
Sep 24, 2013 29.59 29.95 29.33 29.93 602,340 +0.34(+1.15%)
Sep 23, 2013 29.62 29.92 29.10 29.59 424,824 -0.03(-0.10%)
Sep 20, 2013 29.79 30.01 29.58 29.62 539,929 +0.02(+0.07%)
Sep 19, 2013 28.93 29.67 28.84 29.60 820,868 +0.77(+2.67%)
Sep 18, 2013 27.80 28.97 27.80 28.83 506,515 +1.08(+3.89%)
Sep 17, 2013 27.46 27.75 26.85 27.75 312,109 +0.26(+0.95%)
Sep 16, 2013 27.16 27.61 26.94 27.49 304,551 +0.55(+2.04%)
Sep 13, 2013 26.55 27.01 26.23 26.94 247,041 +0.55(+2.08%)
Sep 12, 2013 26.66 27.00 26.30 26.39 225,769 -0.33(-1.24%)
Sep 11, 2013 26.63 26.87 26.50 26.72 173,201 +0.04(+0.15%)
Sep 10, 2013 26.02 26.70 25.72 26.68 315,306 +0.76(+2.93%)
Sep 09, 2013 25.72 26.05 25.52 25.92 166,747 +0.30(+1.17%)
Sep 06, 2013 25.76 25.82 25.01 25.62 159,799 -0.01(-0.04%)
Sep 05, 2013 25.50 25.85 25.41 25.63 216,858 +0.11(+0.43%)
Sep 04, 2013 25.48 25.70 25.26 25.52 298,975 +0.01(+0.04%)
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.