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 (%)
Apr 30, 2020 19.82 20.24 19.04 19.58 430,524 -0.72(-3.55%)
Apr 29, 2020 19.60 20.83 19.60 20.30 499,545 +1.52(+8.09%)
Apr 28, 2020 17.60 19.16 17.46 18.78 401,989 +1.95(+11.59%)
Apr 27, 2020 16.45 17.14 16.17 16.83 252,448 +0.48(+2.94%)
Apr 24, 2020 16.87 17.01 15.81 16.35 228,600 -0.21(-1.27%)
Apr 23, 2020 16.13 17.46 16.13 16.56 267,530 +0.44(+2.73%)
Apr 22, 2020 16.54 16.71 16.03 16.12 273,260 +0.11(+0.69%)
Apr 21, 2020 16.53 17.10 15.71 16.01 681,760 -1.18(-6.86%)
Apr 20, 2020 17.29 17.77 16.79 17.19 262,859 -0.92(-5.08%)
Apr 17, 2020 17.56 18.90 17.51 18.11 335,400 +1.45(+8.70%)
Apr 16, 2020 17.47 17.47 16.17 16.66 321,994 -0.46(-2.69%)
Apr 15, 2020 17.24 17.49 16.35 17.12 334,865 -1.21(-6.60%)
Apr 14, 2020 18.54 19.49 17.90 18.33 346,726 +0.08(+0.44%)
Apr 13, 2020 20.06 20.18 17.82 18.25 341,112 -1.63(-8.20%)
Apr 09, 2020 19.52 20.70 19.31 19.88 410,600 +1.39(+7.52%)
Apr 08, 2020 18.60 19.25 18.05 18.49 497,848 +0.61(+3.41%)
Apr 07, 2020 18.25 19.18 17.53 17.88 501,398 +0.65(+3.77%)
Apr 06, 2020 15.87 17.58 15.86 17.23 364,604 +2.31(+15.48%)
Apr 03, 2020 17.12 17.73 14.66 14.92 474,000 -2.27(-13.21%)
Apr 02, 2020 16.55 17.29 16.26 17.19 561,573 +0.70(+4.25%)
Apr 01, 2020 16.89 17.32 16.24 16.49 951,906 -1.27(-7.15%)
Mar 31, 2020 18.12 18.49 17.51 17.76 406,588 -0.33(-1.82%)
Mar 30, 2020 17.95 18.26 16.50 18.09 489,813 +0.10(+0.56%)
Mar 27, 2020 19.67 19.84 17.68 17.99 693,000 -1.96(-9.82%)
Mar 26, 2020 17.26 20.17 16.61 19.95 827,333 +3.51(+21.35%)
Mar 25, 2020 16.79 18.40 15.08 16.44 1,620,409 +1.18(+7.73%)
Mar 24, 2020 14.45 15.76 14.12 15.26 784,482 +2.05(+15.52%)
Mar 23, 2020 13.45 13.88 11.68 13.21 618,553 -0.16(-1.20%)
Mar 20, 2020 13.35 15.07 12.13 13.37 1,317,400 +0.49(+3.80%)
Mar 19, 2020 9.480 13.42 8.560 12.88 900,052 +3.44(+36.44%)
Mar 18, 2020 13.11 13.52 9.000 9.440 1,096,090 -4.81(-33.75%)
Mar 17, 2020 15.69 17.07 13.48 14.25 905,314 -1.05(-6.86%)
Mar 16, 2020 17.31 17.50 15.22 15.30 753,629 -3.70(-19.47%)
Mar 13, 2020 23.59 23.83 18.77 19.00 589,600 -3.09(-13.99%)
Mar 12, 2020 25.01 25.02 21.05 22.09 549,561 -5.91(-21.11%)
Mar 11, 2020 29.60 30.00 27.69 28.00 365,059 -2.69(-8.77%)
Mar 10, 2020 31.47 31.72 28.74 30.69 376,300 +0.44(+1.45%)
Mar 09, 2020 33.16 33.60 29.96 30.25 331,749 -6.12(-16.83%)
Mar 06, 2020 36.04 37.86 35.29 36.37 395,800 -1.29(-3.43%)
Mar 05, 2020 36.86 37.81 36.66 37.66 357,913 -0.36(-0.95%)
Mar 04, 2020 37.22 38.22 36.51 38.02 181,949 +1.52(+4.16%)
Mar 03, 2020 36.49 37.97 36.15 36.50 244,371 +0.09(+0.25%)
Mar 02, 2020 34.74 36.54 33.12 36.41 268,792 +1.86(+5.38%)
Feb 28, 2020 34.40 35.56 33.74 34.55 408,600 -1.20(-3.36%)
Feb 27, 2020 37.94 37.94 35.74 35.75 224,570 -3.08(-7.93%)
Feb 26, 2020 40.60 40.74 38.62 38.83 146,924 -1.52(-3.77%)
Feb 25, 2020 44.14 44.14 40.29 40.35 216,241 -3.77(-8.54%)
Feb 24, 2020 44.20 44.53 43.51 44.12 130,337 -1.61(-3.52%)
Feb 21, 2020 44.74 45.84 44.33 45.73 196,900 +0.97(+2.17%)
Feb 20, 2020 44.99 45.67 44.06 44.76 117,658 -0.50(-1.10%)
Feb 19, 2020 44.87 45.49 44.60 45.26 140,066 +0.43(+0.96%)
Feb 18, 2020 44.87 45.36 44.64 44.83 168,299 -0.19(-0.42%)
Feb 14, 2020 44.87 45.23 44.54 45.02 163,900 +0.21(+0.47%)
Feb 13, 2020 44.57 45.33 44.54 44.81 182,115 -0.02(-0.04%)
Feb 12, 2020 44.59 44.93 44.17 44.83 170,144 +0.46(+1.04%)
Feb 11, 2020 44.19 45.00 44.03 44.37 175,255 +0.37(+0.84%)
Feb 10, 2020 44.26 44.51 43.74 44.00 160,283 -0.38(-0.86%)
Feb 07, 2020 44.11 44.58 43.93 44.38 107,300 +0.06(+0.14%)
Feb 06, 2020 44.77 44.97 43.70 44.32 99,133 -0.18(-0.40%)
Feb 05, 2020 43.35 44.54 43.06 44.50 162,803 +1.61(+3.75%)
Feb 04, 2020 43.04 43.32 42.73 42.89 172,948 +0.38(+0.89%)
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.