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 (%)
Aug 31, 2020 20.51 20.51 20.08 20.18 409,133 -0.31(-1.51%)
Aug 28, 2020 20.00 20.50 19.88 20.49 209,200 +0.60(+3.02%)
Aug 27, 2020 19.09 20.25 19.09 19.89 299,929 +0.89(+4.68%)
Aug 26, 2020 19.72 19.72 18.76 19.00 300,682 -0.90(-4.52%)
Aug 25, 2020 20.03 20.29 19.57 19.90 168,278 +0.05(+0.25%)
Aug 24, 2020 18.97 20.05 18.84 19.85 304,973 +1.05(+5.59%)
Aug 21, 2020 18.98 19.15 18.57 18.80 321,100 -0.45(-2.34%)
Aug 20, 2020 19.24 19.28 18.67 19.25 218,130 -0.26(-1.33%)
Aug 19, 2020 18.97 19.80 18.78 19.51 256,250 +0.61(+3.23%)
Aug 18, 2020 19.37 19.41 18.80 18.90 177,502 -0.47(-2.43%)
Aug 17, 2020 20.13 20.17 19.21 19.37 191,690 -0.76(-3.78%)
Aug 14, 2020 19.28 20.39 19.15 20.13 271,100 +0.59(+3.02%)
Aug 13, 2020 19.63 20.14 19.45 19.54 184,989 -0.37(-1.86%)
Aug 12, 2020 20.67 20.75 19.35 19.91 293,079 -0.37(-1.82%)
Aug 11, 2020 20.24 20.83 20.14 20.28 387,503 +0.61(+3.10%)
Aug 10, 2020 18.94 19.94 18.89 19.67 272,000 +0.90(+4.79%)
Aug 07, 2020 18.05 18.80 17.87 18.77 267,200 +0.63(+3.47%)
Aug 06, 2020 18.18 18.49 17.94 18.14 260,184 -0.04(-0.22%)
Aug 05, 2020 17.69 18.21 17.60 18.18 363,062 +0.80(+4.60%)
Aug 04, 2020 17.17 17.63 17.14 17.38 301,647 +0.22(+1.28%)
Aug 03, 2020 17.29 17.31 16.56 17.16 459,491 -0.06(-0.35%)
Jul 31, 2020 16.73 17.29 16.53 17.22 335,100 +0.44(+2.62%)
Jul 30, 2020 16.97 17.21 16.57 16.78 250,763 -0.69(-3.95%)
Jul 29, 2020 17.20 17.51 16.93 17.47 252,964 +0.33(+1.93%)
Jul 28, 2020 17.61 17.93 17.13 17.14 302,117 -0.58(-3.27%)
Jul 27, 2020 18.15 18.48 17.57 17.72 330,835 -0.27(-1.50%)
Jul 24, 2020 19.09 19.33 17.96 17.99 537,200 -1.24(-6.45%)
Jul 23, 2020 18.88 19.69 18.55 19.23 596,440 +0.22(+1.16%)
Jul 22, 2020 19.37 19.63 18.14 19.01 794,344 -0.16(-0.83%)
Jul 21, 2020 18.95 19.76 18.67 19.17 381,176 +0.98(+5.39%)
Jul 20, 2020 18.98 18.98 17.99 18.19 277,246 -0.89(-4.66%)
Jul 17, 2020 19.24 19.58 18.81 19.08 238,900 -0.10(-0.52%)
Jul 16, 2020 19.15 19.59 18.88 19.18 258,016 -0.28(-1.44%)
Jul 15, 2020 19.33 19.88 18.78 19.46 404,239 +0.36(+1.88%)
Jul 14, 2020 18.74 19.32 18.55 19.10 258,310 +0.16(+0.84%)
Jul 13, 2020 19.15 19.78 18.39 18.94 313,694 -0.07(-0.37%)
Jul 10, 2020 17.69 19.02 17.52 19.01 350,100 +1.18(+6.62%)
Jul 09, 2020 19.15 19.28 17.77 17.83 447,000 -1.57(-8.09%)
Jul 08, 2020 19.42 19.75 18.78 19.40 339,869 +0.00(+0.00%)
Jul 07, 2020 20.56 20.88 19.32 19.40 439,251 -1.69(-8.01%)
Jul 06, 2020 21.47 21.65 20.43 21.09 319,739 +0.29(+1.39%)
Jul 02, 2020 21.71 22.00 20.72 20.80 336,100 -0.21(-1.00%)
Jul 01, 2020 20.67 21.96 20.65 21.01 497,678 +0.34(+1.64%)
Jun 30, 2020 21.00 21.33 20.06 20.67 450,236 -0.33(-1.57%)
Jun 29, 2020 19.79 21.03 19.51 21.00 395,517 +1.94(+10.18%)
Jun 26, 2020 19.00 19.19 18.67 19.06 548,700 -0.14(-0.73%)
Jun 25, 2020 18.51 19.39 18.31 19.20 715,824 +0.13(+0.68%)
Jun 24, 2020 20.41 20.60 19.03 19.07 742,942 -1.84(-8.80%)
Jun 23, 2020 21.35 21.40 20.03 20.91 468,009 -0.05(-0.24%)
Jun 22, 2020 20.98 21.07 20.21 20.96 367,876 -0.38(-1.78%)
Jun 19, 2020 23.09 23.28 21.24 21.34 1,263,600 -1.21(-5.37%)
Jun 18, 2020 21.91 23.11 21.69 22.55 343,390 +0.01(+0.04%)
Jun 17, 2020 24.06 24.41 22.38 22.54 412,166 -1.59(-6.59%)
Jun 16, 2020 24.88 25.00 23.35 24.13 433,586 +1.17(+5.10%)
Jun 15, 2020 21.54 23.07 21.41 22.96 486,367 -0.32(-1.37%)
Jun 12, 2020 24.16 24.16 22.45 23.28 650,300 +2.48(+11.92%)
Jun 11, 2020 22.02 23.12 20.69 20.80 530,454 -3.71(-15.14%)
Jun 10, 2020 26.42 26.60 23.89 24.51 597,500 -2.61(-9.62%)
Jun 09, 2020 28.03 28.40 26.91 27.12 459,139 -1.86(-6.42%)
Jun 08, 2020 28.70 30.48 28.11 28.98 877,730 +1.79(+6.58%)
Jun 05, 2020 27.50 28.66 26.80 27.19 781,800 +1.59(+6.21%)
Jun 04, 2020 27.45 27.45 25.01 25.60 1,001,270 +0.66(+2.65%)
Jun 03, 2020 21.53 25.29 21.43 24.94 1,066,595 +4.37(+21.24%)
Jun 02, 2020 20.37 21.19 20.30 20.57 441,671 +0.49(+2.44%)
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.