AAR Corp (NY: AIR )

36.86 USD -0.30 (-0.81%)
Official Closing Price Updated: 4:10 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 43.08 43.77 43.00 43.69 294,500 +0.63(+1.46%)
Nov 29, 2018 43.23 43.32 42.92 43.06 205,612 -0.24(-0.55%)
Nov 28, 2018 42.58 43.65 42.29 43.30 188,845 +0.88(+2.07%)
Nov 27, 2018 43.14 43.14 42.13 42.42 132,858 -0.85(-1.96%)
Nov 26, 2018 43.08 43.53 42.55 43.27 206,368 +0.50(+1.17%)
Nov 23, 2018 42.80 43.35 42.23 42.77 59,400 -0.27(-0.63%)
Nov 21, 2018 43.04 43.04 43.04 0 +0.55(+1.29%)
Nov 20, 2018 43.08 43.17 42.09 42.49 151,671 -1.22(-2.79%)
Nov 19, 2018 45.64 45.72 43.56 43.71 185,027 -1.90(-4.17%)
Nov 16, 2018 45.89 46.27 45.20 45.61 222,700 -0.69(-1.49%)
Nov 15, 2018 45.62 46.59 45.18 46.30 149,269 +0.42(+0.92%)
Nov 14, 2018 47.38 47.73 45.87 45.88 144,206 -1.00(-2.13%)
Nov 13, 2018 47.50 47.70 46.25 46.88 182,421 -0.73(-1.53%)
Nov 12, 2018 48.88 48.90 47.59 47.61 157,390 -1.39(-2.84%)
Nov 09, 2018 49.70 49.72 48.60 49.00 166,700 -0.74(-1.49%)
Nov 08, 2018 49.72 49.92 49.07 49.74 76,652 +0.07(+0.14%)
Nov 07, 2018 49.31 49.78 48.72 49.67 162,422 +0.65(+1.33%)
Nov 06, 2018 48.29 49.19 48.29 49.02 134,820 +0.70(+1.45%)
Nov 05, 2018 49.00 49.26 47.55 48.32 149,306 -0.56(-1.15%)
Nov 02, 2018 48.82 49.64 48.63 48.88 158,800 +0.27(+0.56%)
Nov 01, 2018 47.81 48.66 47.71 48.61 187,386 +1.03(+2.16%)
Oct 31, 2018 47.51 48.23 46.95 47.58 349,496 +0.66(+1.41%)
Oct 30, 2018 46.19 47.14 45.51 46.92 366,990 +0.67(+1.45%)
Oct 29, 2018 46.65 46.93 45.88 46.25 839,759 +0.25(+0.54%)
Oct 26, 2018 44.91 46.29 44.73 46.00 518,400 +0.56(+1.23%)
Oct 25, 2018 44.75 45.96 44.18 45.44 234,665 +1.21(+2.74%)
Oct 24, 2018 45.47 45.92 44.20 44.23 446,853 -1.05(-2.32%)
Oct 23, 2018 44.16 45.42 44.14 45.28 366,712 +0.58(+1.30%)
Oct 22, 2018 44.07 44.73 43.64 44.70 132,528 +0.72(+1.64%)
Oct 19, 2018 44.49 44.69 43.53 43.98 171,100 -0.61(-1.37%)
Oct 18, 2018 45.16 45.16 44.11 44.59 159,202 -0.69(-1.52%)
Oct 17, 2018 45.36 45.51 44.65 45.28 110,139 -0.16(-0.35%)
Oct 16, 2018 44.74 45.49 43.86 45.44 180,730 +1.26(+2.85%)
Oct 15, 2018 43.50 44.65 43.44 44.18 206,772 +0.64(+1.47%)
Oct 12, 2018 44.61 44.61 42.89 43.54 186,200 -0.09(-0.21%)
Oct 11, 2018 43.90 44.47 43.53 43.63 266,141 -0.36(-0.82%)
Oct 10, 2018 45.78 45.78 43.85 43.99 254,076 -1.63(-3.57%)
Oct 09, 2018 45.84 46.00 44.81 45.62 261,550 -0.30(-0.65%)
Oct 08, 2018 46.22 46.42 45.69 45.92 129,970 -0.34(-0.73%)
Oct 05, 2018 46.93 46.93 45.64 46.26 188,200 -0.41(-0.88%)
Oct 04, 2018 47.17 47.43 46.35 46.67 175,556 -0.39(-0.83%)
Oct 03, 2018 45.67 47.23 45.38 47.06 248,503 +1.72(+3.79%)
Oct 02, 2018 46.00 46.09 45.14 45.34 292,696 -0.88(-1.90%)
Oct 01, 2018 47.93 48.04 45.99 46.22 304,593 -1.67(-3.49%)
Sep 28, 2018 46.67 48.50 46.33 47.89 616,900 +1.70(+3.68%)
Sep 27, 2018 48.91 48.91 45.60 46.19 371,821 -2.43(-5.00%)
Sep 26, 2018 48.09 51.52 46.80 48.62 1,214,094 +2.59(+5.63%)
Sep 25, 2018 45.05 46.12 44.91 46.03 358,113 +1.04(+2.31%)
Sep 24, 2018 44.91 45.20 44.33 44.99 179,290 +0.08(+0.18%)
Sep 21, 2018 44.86 45.39 44.51 44.91 623,000 +0.41(+0.92%)
Sep 20, 2018 44.16 44.69 43.73 44.50 443,433 +0.72(+1.64%)
Sep 19, 2018 44.72 45.30 43.67 43.78 305,628 -0.96(-2.15%)
Sep 18, 2018 43.20 45.72 43.20 44.74 652,308 +1.64(+3.81%)
Sep 17, 2018 42.76 43.92 42.76 43.10 682,579 +0.34(+0.80%)
Sep 14, 2018 42.86 43.15 42.48 42.76 665,300 +0.01(+0.02%)
Sep 13, 2018 43.33 44.15 42.73 42.75 181,073 -0.31(-0.72%)
Sep 12, 2018 42.51 43.20 42.00 43.06 206,950 +0.19(+0.44%)
Sep 11, 2018 44.00 44.90 42.38 42.87 312,349 -3.13(-6.80%)
Sep 10, 2018 46.34 46.65 45.88 46.00 87,378 -0.09(-0.20%)
Sep 07, 2018 46.17 46.40 45.72 46.09 67,400 -0.19(-0.41%)
Sep 06, 2018 46.17 46.60 46.17 46.28 75,320 +0.28(+0.61%)
Sep 05, 2018 46.09 46.09 45.41 46.00 122,314 -0.20(-0.43%)
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.