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, 2017 41.55 41.90 41.24 41.58 104,221 +0.21(+0.51%)
Nov 29, 2017 41.52 41.76 40.92 41.37 103,366 -0.08(-0.19%)
Nov 28, 2017 40.93 41.54 40.62 41.45 120,582 +0.67(+1.64%)
Nov 27, 2017 40.73 41.01 40.41 40.78 239,359 +0.08(+0.20%)
Nov 24, 2017 40.63 40.91 40.38 40.70 38,531 +0.11(+0.27%)
Nov 22, 2017 40.69 40.91 40.50 40.59 78,132 -0.04(-0.10%)
Nov 21, 2017 40.21 40.82 40.21 40.63 169,291 +0.64(+1.60%)
Nov 20, 2017 39.83 40.13 39.47 39.99 218,242 +0.31(+0.78%)
Nov 17, 2017 39.75 39.94 39.41 39.68 374,023 -0.29(-0.73%)
Nov 16, 2017 39.45 40.17 39.43 39.97 147,646 +0.53(+1.34%)
Nov 15, 2017 39.74 39.81 39.30 39.44 266,575 -0.49(-1.23%)
Nov 14, 2017 39.81 40.03 39.55 39.93 153,905 -0.15(-0.37%)
Nov 13, 2017 39.86 40.41 39.70 40.08 266,516 -0.03(-0.07%)
Nov 10, 2017 40.26 40.42 39.88 40.11 170,025 -0.26(-0.64%)
Nov 09, 2017 40.52 40.92 40.24 40.37 308,077 -0.25(-0.62%)
Nov 08, 2017 40.59 40.99 40.17 40.62 221,733 +0.04(+0.10%)
Nov 07, 2017 40.34 40.66 39.96 40.58 295,251 +0.17(+0.42%)
Nov 06, 2017 40.30 40.58 40.20 40.41 138,575 +0.01(+0.02%)
Nov 03, 2017 41.48 41.48 40.37 40.40 238,429 -0.92(-2.23%)
Nov 02, 2017 41.04 41.49 40.16 41.32 252,723 +0.26(+0.63%)
Nov 01, 2017 39.00 41.94 39.00 41.06 401,308 +2.17(+5.58%)
Oct 31, 2017 38.93 39.00 38.51 38.89 174,639 +0.13(+0.34%)
Oct 30, 2017 38.44 38.93 38.03 38.76 245,641 +0.15(+0.39%)
Oct 27, 2017 38.67 38.95 38.34 38.61 114,776 -0.06(-0.16%)
Oct 26, 2017 38.91 39.17 38.47 38.67 115,068 -0.03(-0.08%)
Oct 25, 2017 38.80 39.03 38.54 38.70 107,501 -0.10(-0.26%)
Oct 24, 2017 38.78 38.94 38.49 38.80 150,171 +0.15(+0.39%)
Oct 23, 2017 38.75 38.90 38.52 38.65 205,353 -0.11(-0.28%)
Oct 20, 2017 38.71 38.76 38.51 38.76 140,310 +0.28(+0.73%)
Oct 19, 2017 38.43 38.48 38.01 38.48 83,632 -0.13(-0.34%)
Oct 18, 2017 38.41 38.72 38.23 38.61 96,792 +0.37(+0.97%)
Oct 17, 2017 38.27 38.41 38.11 38.24 73,378 -0.15(-0.39%)
Oct 16, 2017 38.67 38.80 38.15 38.39 103,511 -0.11(-0.29%)
Oct 13, 2017 38.72 38.78 38.40 38.50 300,798 -0.09(-0.23%)
Oct 12, 2017 38.26 38.73 38.22 38.59 185,459 +0.16(+0.42%)
Oct 11, 2017 38.60 38.72 38.43 38.43 209,222 -0.27(-0.70%)
Oct 10, 2017 39.20 39.20 38.51 38.70 312,755 -0.16(-0.41%)
Oct 09, 2017 39.07 39.56 38.78 38.86 166,868 +0.01(+0.03%)
Oct 06, 2017 39.03 39.17 38.74 38.85 117,525 -0.21(-0.54%)
Oct 05, 2017 39.22 39.71 38.98 39.06 159,569 -0.12(-0.31%)
Oct 04, 2017 39.15 39.34 38.80 39.18 126,411 +0.05(+0.13%)
Oct 03, 2017 38.60 39.13 38.30 39.13 211,741 +0.58(+1.50%)
Oct 02, 2017 37.90 38.61 37.76 38.55 323,379 +0.77(+2.04%)
Sep 29, 2017 37.83 38.25 37.73 37.78 172,268 +0.00(+0.00%)
Sep 28, 2017 37.85 38.09 37.41 37.78 212,439 -0.29(-0.76%)
Sep 27, 2017 37.28 38.17 37.14 38.07 225,283 +1.09(+2.95%)
Sep 26, 2017 37.22 37.22 36.74 36.98 160,902 -0.04(-0.11%)
Sep 25, 2017 36.99 37.21 36.83 37.02 389,338 +0.08(+0.22%)
Sep 22, 2017 37.57 37.67 36.87 36.94 333,536 -0.62(-1.65%)
Sep 21, 2017 38.74 38.75 37.55 37.56 308,063 -1.32(-3.40%)
Sep 20, 2017 37.78 39.31 37.10 38.88 486,754 +1.17(+3.10%)
Sep 19, 2017 36.66 37.72 36.45 37.71 413,576 +1.16(+3.17%)
Sep 18, 2017 35.37 36.74 35.37 36.55 293,519 +1.29(+3.66%)
Sep 15, 2017 35.25 35.33 34.93 35.26 581,199 -0.09(-0.25%)
Sep 14, 2017 35.03 35.54 35.03 35.35 387,495 +0.10(+0.28%)
Sep 13, 2017 35.32 35.53 35.14 35.25 273,760 -0.16(-0.45%)
Sep 12, 2017 35.31 35.58 35.17 35.41 211,162 +0.15(+0.43%)
Sep 11, 2017 34.88 35.54 34.88 35.26 166,652 +0.72(+2.08%)
Sep 08, 2017 34.49 34.97 34.25 34.54 114,367 -0.03(-0.09%)
Sep 07, 2017 35.16 35.16 34.27 34.57 224,819 -0.50(-1.43%)
Sep 06, 2017 35.98 35.98 34.80 35.07 193,185 -0.79(-2.20%)
Sep 05, 2017 36.14 36.34 35.73 35.86 123,095 -0.39(-1.08%)
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.