Indicators

AAR Corp (NY: AIR )

67.93 +0.14 (+0.21%)

Official Closing Price Updated: 4:10 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	20.04	20.58	19.33	20.17	483,600	-0.57(-2.75%)
May 28, 2020	21.95	22.28	20.51	20.74	642,583	-0.53(-2.49%)
May 27, 2020	20.32	21.31	19.91	21.27	546,735	+2.01(+10.44%)
May 26, 2020	18.65	19.73	18.65	19.26	408,216	+1.34(+7.48%)
May 22, 2020	18.20	18.20	17.67	17.92	207,300	-0.02(-0.11%)
May 21, 2020	17.75	18.34	17.52	17.94	270,719	+0.18(+1.01%)
May 20, 2020	17.65	18.08	17.58	17.76	250,578	+0.63(+3.68%)
May 19, 2020	17.47	17.97	16.84	17.13	290,070	-0.52(-2.95%)
May 18, 2020	16.48	17.83	16.21	17.65	489,221	+2.41(+15.81%)
May 15, 2020	14.98	15.60	14.75	15.24	405,300	+0.16(+1.06%)
May 14, 2020	14.84	15.38	13.80	15.08	490,337	-0.13(-0.85%)
May 13, 2020	16.13	16.20	14.86	15.21	466,859	-1.05(-6.46%)
May 12, 2020	17.44	17.86	16.19	16.26	432,570	-1.08(-6.23%)
May 11, 2020	17.73	17.73	16.95	17.34	299,913	-0.86(-4.73%)
May 08, 2020	17.39	18.34	16.93	18.20	475,800	+1.51(+9.05%)
May 07, 2020	16.62	17.49	16.55	16.69	378,688	+0.35(+2.14%)
May 06, 2020	17.62	17.79	16.30	16.34	244,193	-1.25(-7.11%)
May 05, 2020	18.49	18.98	17.40	17.59	304,208	-0.38(-2.11%)
May 04, 2020	17.51	18.29	17.27	17.97	447,105	-0.36(-1.96%)

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.