AAR Corp (NY: AIR )

33.82 USD -1.19 (-3.40%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 26.06 26.10 25.60 25.63 112,926 -0.31(-1.20%)
Nov 26, 2014 26.39 25.94 25.94 25.94 223,600 -0.41(-1.56%)
Nov 25, 2014 26.11 26.52 25.92 26.35 167,683 +0.28(+1.07%)
Nov 24, 2014 25.90 26.22 25.86 26.07 133,135 +0.21(+0.81%)
Nov 21, 2014 26.09 26.22 25.81 25.86 118,503 +0.05(+0.19%)
Nov 20, 2014 25.60 25.94 25.23 25.81 210,770 +0.14(+0.55%)
Nov 19, 2014 25.92 25.92 25.47 25.67 85,400 -0.24(-0.93%)
Nov 18, 2014 26.11 26.36 25.89 25.91 115,975 -0.21(-0.80%)
Nov 17, 2014 26.02 26.33 25.83 26.12 145,453 +0.05(+0.19%)
Nov 14, 2014 26.32 26.39 26.04 26.07 87,226 -0.21(-0.80%)
Nov 13, 2014 26.33 26.59 26.24 26.28 125,675 -0.13(-0.49%)
Nov 12, 2014 26.35 26.61 26.25 26.41 234,024 -0.12(-0.45%)
Nov 11, 2014 26.73 26.81 26.40 26.53 107,718 -0.20(-0.75%)
Nov 10, 2014 26.31 26.76 26.29 26.73 103,031 +0.36(+1.37%)
Nov 07, 2014 26.48 26.48 26.21 26.37 223,485 -0.10(-0.38%)
Nov 06, 2014 26.05 26.55 26.00 26.47 142,511 +0.39(+1.50%)
Nov 05, 2014 26.37 26.47 26.03 26.08 139,866 -0.14(-0.53%)
Nov 04, 2014 26.09 26.30 26.00 26.22 92,367 +0.01(+0.04%)
Nov 03, 2014 26.52 26.71 26.05 26.21 163,165 -0.29(-1.09%)
Oct 31, 2014 26.08 26.55 25.58 26.50 271,912 +0.87(+3.39%)
Oct 30, 2014 25.36 25.66 25.17 25.63 230,914 +0.20(+0.79%)
Oct 29, 2014 25.55 25.82 25.15 25.43 172,816 -0.06(-0.24%)
Oct 28, 2014 24.98 25.51 24.92 25.49 368,383 +0.56(+2.25%)
Oct 27, 2014 24.71 24.96 24.81 24.93 74,287 +0.12(+0.48%)
Oct 24, 2014 24.53 24.90 24.33 24.81 208,396 +0.35(+1.43%)
Oct 23, 2014 24.27 24.83 24.14 24.46 146,871 +0.36(+1.49%)
Oct 22, 2014 24.54 24.87 24.08 24.10 88,610 -0.42(-1.71%)
Oct 21, 2014 24.37 24.73 23.94 24.52 255,740 +0.33(+1.36%)
Oct 20, 2014 24.07 24.39 23.24 24.19 173,062 +0.10(+0.42%)
Oct 17, 2014 24.50 24.51 24.03 24.09 373,713 -0.10(-0.41%)
Oct 16, 2014 23.69 24.60 23.69 24.19 243,435 +0.24(+1.00%)
Oct 15, 2014 22.59 24.00 22.37 23.95 299,009 +0.96(+4.18%)
Oct 14, 2014 22.95 23.50 22.86 22.99 373,476 +0.16(+0.70%)
Oct 13, 2014 22.90 23.34 22.76 22.83 258,917 -0.14(-0.61%)
Oct 10, 2014 22.93 23.27 22.84 22.97 223,056 -0.06(-0.26%)
Oct 09, 2014 23.89 23.94 23.00 23.03 340,168 -0.89(-3.72%)
Oct 08, 2014 23.41 24.01 23.19 23.92 228,959 +0.48(+2.05%)
Oct 07, 2014 23.99 24.08 23.43 23.44 159,261 -0.67(-2.78%)
Oct 06, 2014 24.38 24.62 24.10 24.11 185,158 -0.26(-1.07%)
Oct 03, 2014 24.17 24.42 23.89 24.37 234,725 +0.46(+1.92%)
Oct 02, 2014 23.88 24.15 23.73 23.91 203,990 -0.01(-0.04%)
Oct 01, 2014 24.11 24.23 23.73 23.92 386,356 -0.23(-0.95%)
Sep 30, 2014 24.88 24.96 24.15 24.15 313,722 -0.70(-2.82%)
Sep 29, 2014 24.87 25.20 24.75 24.85 296,589 -0.28(-1.11%)
Sep 26, 2014 25.20 25.38 24.93 25.13 465,007 -0.04(-0.16%)
Sep 25, 2014 24.63 25.60 24.29 25.17 971,481 +0.46(+1.86%)
Sep 24, 2014 26.10 26.65 24.38 24.71 1,904,828 -3.29(-11.75%)
Sep 23, 2014 27.79 28.26 27.75 28.00 812,099 +0.07(+0.25%)
Sep 22, 2014 28.16 28.19 27.79 27.93 284,609 -0.31(-1.10%)
Sep 19, 2014 28.52 29.05 28.24 28.24 758,114 -0.29(-1.02%)
Sep 18, 2014 28.29 28.62 27.97 28.53 311,615 +0.32(+1.13%)
Sep 17, 2014 28.05 28.31 27.70 28.21 190,591 +0.23(+0.82%)
Sep 16, 2014 28.06 28.14 27.60 27.98 132,818 -0.06(-0.21%)
Sep 15, 2014 28.00 28.21 27.67 28.04 134,058 +0.01(+0.04%)
Sep 12, 2014 28.33 28.33 27.85 28.03 169,668 -0.39(-1.37%)
Sep 11, 2014 27.99 28.51 27.96 28.42 177,440 +0.36(+1.28%)
Sep 10, 2014 27.44 28.06 27.31 28.06 231,520 +0.62(+2.26%)
Sep 09, 2014 27.58 27.77 27.34 27.44 192,392 -0.27(-0.97%)
Sep 08, 2014 27.45 27.92 27.37 27.71 132,030 +0.28(+1.02%)
Sep 05, 2014 27.41 27.44 27.20 27.43 82,596 -0.12(-0.44%)
Sep 04, 2014 27.66 28.04 27.49 27.55 128,535 +0.04(+0.15%)
Sep 03, 2014 27.80 27.96 27.33 27.51 114,672 -0.09(-0.33%)
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.