Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AAR Corp (NY: AIR )

58.70 -1.86 (-3.07%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2002 6.140 6.300 6.130 6.200 137,600 +0.01(+0.16%)
Aug 29, 2002 6.150 6.300 6.150 6.190 244,100 +0.01(+0.16%)
Aug 28, 2002 6.320 6.320 6.140 6.180 94,200 -0.24(-3.74%)
Aug 27, 2002 6.320 6.600 6.120 6.420 128,700 +0.10(+1.58%)
Aug 26, 2002 6.490 6.510 6.200 6.320 104,300 -0.15(-2.32%)
Aug 23, 2002 6.450 6.600 6.420 6.470 4,560,000 -0.08(-1.22%)
Aug 22, 2002 6.800 6.800 6.460 6.550 114,600 -0.30(-4.38%)
Aug 21, 2002 6.100 6.890 6.080 6.850 730,000 +0.78(+12.85%)
Aug 20, 2002 6.000 6.100 5.800 6.070 296,700 -0.30(-4.71%)
Aug 16, 2002 5.800 6.400 5.750 6.370 125,600 +0.37(+6.17%)
Aug 15, 2002 6.050 6.070 5.890 6.000 202,300 -0.05(-0.83%)
Aug 14, 2002 6.440 6.440 5.650 6.050 298,000 -0.39(-6.06%)
Aug 13, 2002 7.340 7.340 6.320 6.440 213,300 -0.90(-12.26%)
Aug 12, 2002 8.400 8.400 7.200 7.340 224,600 -0.97(-11.67%)
Aug 07, 2002 8.190 8.440 7.830 8.310 40,400 +0.21(+2.59%)
Aug 06, 2002 7.280 8.100 7.280 8.100 142,000 +0.92(+12.81%)
Aug 05, 2002 7.600 7.600 7.020 7.180 126,800 -0.52(-6.75%)
Aug 02, 2002 8.370 8.370 7.700 7.700 103,600 -0.57(-6.89%)
Aug 01, 2002 8.740 8.750 8.030 8.270 57,000 -0.47(-5.38%)
Jul 31, 2002 9.490 9.490 8.740 8.740 55,200 -0.77(-8.10%)
Jul 30, 2002 8.850 10.00 8.650 9.510 121,600 +0.56(+6.26%)
Jul 29, 2002 9.050 9.250 8.270 8.950 99,500 +0.80(+9.82%)
Jul 26, 2002 8.130 8.190 7.900 8.150 46,000 +0.09(+1.12%)
Jul 25, 2002 7.910 8.360 7.910 8.060 103,500 +0.15(+1.90%)
Jul 24, 2002 7.960 8.150 7.810 7.910 237,800 -0.04(-0.50%)
Jul 23, 2002 8.030 8.030 7.800 7.950 92,700 -0.05(-0.62%)
Jul 22, 2002 7.600 8.050 7.600 8.000 175,500 +0.20(+2.56%)
Jul 19, 2002 8.020 8.110 7.800 7.800 55,500 -0.49(-5.91%)
Jul 17, 2002 8.200 8.300 7.690 8.290 99,700 +0.09(+1.10%)
Jul 12, 2002 8.280 8.340 8.200 8.200 3,640,000 -0.08(-0.97%)
Jul 11, 2002 8.330 8.340 8.200 8.280 192,700 -0.07(-0.84%)
Jul 10, 2002 8.600 8.600 8.250 8.350 266,500 -0.24(-2.79%)
Jul 09, 2002 8.730 8.730 8.590 8.590 134,300 -0.14(-1.60%)
Jul 08, 2002 8.620 8.830 8.620 8.730 114,400 +0.01(+0.11%)
Jul 05, 2002 8.490 8.720 8.490 8.720 34,600 +0.23(+2.71%)
Jul 04, 2002 8.750 8.750 8.310 8.490 94,900 +0.00(+0.00%)
Jul 03, 2002 8.750 8.750 8.310 8.490 94,900 -0.36(-4.07%)
Jul 02, 2002 8.640 8.960 8.140 8.850 1,000,000 +0.20(+2.31%)
Jul 01, 2002 10.20 10.20 8.600 8.650 280,800 -1.55(-15.20%)
Jun 28, 2002 9.400 10.25 9.400 10.20 216,200 +0.80(+8.51%)
Jun 27, 2002 8.990 9.450 8.350 9.400 204,600 +0.25(+2.73%)
Jun 26, 2002 9.300 9.700 9.140 9.150 117,000 -0.40(-4.19%)
Jun 25, 2002 10.40 10.50 9.450 9.550 147,500 -1.02(-9.65%)
Jun 21, 2002 10.44 10.60 10.28 10.57 130,100 +0.33(+3.22%)
Jun 20, 2002 10.66 10.66 10.24 10.24 45,300 -0.42(-3.94%)
Jun 19, 2002 10.65 10.95 10.50 10.66 88,600 -0.09(-0.84%)
Jun 18, 2002 10.88 10.90 10.55 10.75 27,500 -0.15(-1.38%)
Jun 17, 2002 10.75 10.93 10.69 10.90 83,700 +0.39(+3.71%)
Jun 14, 2002 10.72 10.72 10.25 10.51 69,400 -0.21(-1.96%)
Jun 12, 2002 10.40 10.78 10.40 10.72 35,000 +0.32(+3.08%)
Jun 11, 2002 11.11 11.20 10.40 10.40 64,500 -0.71(-6.39%)
Jun 10, 2002 10.80 11.20 10.80 11.11 61,000 +0.11(+1.00%)
Jun 07, 2002 10.66 11.00 10.35 11.00 83,600 +0.34(+3.19%)
Jun 06, 2002 11.00 11.10 10.66 10.66 88,500 -0.39(-3.53%)
Jun 05, 2002 11.10 11.16 10.92 11.05 75,100 -0.39(-3.41%)
May 31, 2002 11.57 11.60 11.36 11.44 530,000 -0.37(-3.13%)
May 28, 2002 11.76 11.85 11.60 11.81 55,300 +0.05(+0.43%)
May 27, 2002 11.98 11.98 11.66 11.76 33,400 +0.00(+0.00%)
May 24, 2002 11.98 11.98 11.66 11.76 32,200 -0.22(-1.84%)
May 23, 2002 12.00 12.00 11.56 11.98 29,700 -0.02(-0.17%)
May 22, 2002 11.85 12.03 11.80 12.00 63,400 +0.15(+1.27%)
May 21, 2002 11.87 12.05 11.78 11.85 187,200 -0.04(-0.34%)
May 20, 2002 12.00 12.00 11.80 11.89 55,100 -0.09(-0.75%)
May 17, 2002 12.08 12.20 11.83 11.98 56,700 -0.16(-1.32%)
May 16, 2002 12.37 12.37 11.75 12.14 75,400 -0.33(-2.65%)
May 15, 2002 12.50 12.65 12.08 12.47 71,600 -0.03(-0.24%)
May 14, 2002 11.70 12.51 11.60 12.50 323,500 +0.80(+6.84%)
May 13, 2002 11.80 11.80 11.30 11.70 222,600 -0.15(-1.27%)
May 10, 2002 12.00 12.03 11.75 11.85 67,600 -0.05(-0.42%)
May 09, 2002 12.40 12.55 11.90 11.90 215,600 -0.38(-3.09%)
May 08, 2002 12.30 12.70 12.14 12.28 495,800 +0.33(+2.76%)
May 07, 2002 12.06 12.06 11.75 11.95 56,000 -0.21(-1.73%)
May 06, 2002 12.27 12.27 11.90 12.16 73,700 -0.11(-0.90%)
May 03, 2002 12.05 12.32 12.00 12.27 232,400 -0.06(-0.49%)
May 02, 2002 12.55 12.56 11.62 12.33 412,900 -0.27(-2.14%)
May 01, 2002 12.75 12.79 12.15 12.60 336,300 -0.14(-1.10%)
Apr 30, 2002 12.54 12.84 12.40 12.74 358,100 +0.20(+1.59%)
Apr 29, 2002 12.90 12.95 11.50 12.54 440,300 -0.56(-4.27%)
Apr 26, 2002 13.19 13.20 13.00 13.10 59,500 -0.09(-0.68%)
Apr 25, 2002 13.35 13.35 12.97 13.19 78,500 -0.16(-1.20%)
Apr 24, 2002 13.00 13.55 13.00 13.35 139,500 +0.35(+2.69%)
Apr 23, 2002 13.00 13.05 12.65 13.00 74,300 +0.00(+0.00%)
Apr 22, 2002 13.14 13.35 12.84 13.00 154,900 -0.15(-1.14%)
Apr 19, 2002 13.25 13.25 12.94 13.15 85,900 -0.05(-0.38%)
Apr 18, 2002 13.65 13.65 13.12 13.20 95,600 -0.45(-3.30%)
Apr 17, 2002 13.48 14.00 13.43 13.65 234,100 +0.17(+1.26%)
Apr 16, 2002 13.00 13.50 13.00 13.48 94,400 +0.37(+2.82%)
Apr 15, 2002 13.50 13.69 13.00 13.11 96,000 -0.39(-2.89%)
Apr 12, 2002 13.29 13.53 13.29 13.50 376,400 +0.21(+1.58%)
Apr 11, 2002 13.09 13.29 12.82 13.29 322,600 +0.20(+1.53%)
Apr 10, 2002 12.39 13.19 12.39 13.09 570,000 +0.70(+5.65%)
Apr 09, 2002 11.95 12.48 11.95 12.39 358,700 +0.69(+5.90%)
Apr 08, 2002 11.00 11.79 10.92 11.70 124,000 +0.60(+5.41%)
Apr 05, 2002 11.05 11.20 10.96 11.10 93,700 +0.02(+0.18%)
Apr 04, 2002 11.07 11.25 10.93 11.08 69,300 +0.01(+0.09%)
Apr 03, 2002 11.00 11.07 10.62 11.07 111,700 +0.07(+0.64%)
Apr 02, 2002 11.01 11.11 10.83 11.00 197,800 +0.00(+0.00%)
Apr 01, 2002 10.77 11.23 10.75 11.00 143,900 +0.23(+2.14%)
Mar 29, 2002 10.71 11.00 10.50 10.77 1,030,000 +0.00(+0.00%)
Mar 28, 2002 10.71 11.00 10.50 10.77 353,600 +0.07(+0.65%)
Mar 27, 2002 10.54 10.99 10.54 10.70 250,600 +0.16(+1.52%)
Mar 26, 2002 10.26 10.54 10.26 10.54 183,700 +0.28(+2.73%)
Mar 25, 2002 10.11 10.28 10.10 10.26 141,800 +0.15(+1.48%)
Mar 22, 2002 10.05 10.14 9.950 10.11 100,600 +0.06(+0.60%)
Mar 21, 2002 9.920 10.05 9.890 10.05 112,100 -0.15(-1.47%)
Mar 20, 2002 9.800 10.20 9.350 10.20 220,400 +0.10(+0.99%)
Mar 19, 2002 9.860 10.11 9.850 10.10 199,700 +0.25(+2.54%)
Mar 18, 2002 9.700 9.980 9.700 9.850 134,700 +0.05(+0.51%)
Mar 15, 2002 9.600 9.940 9.600 9.800 93,800 -0.11(-1.11%)
Mar 14, 2002 9.750 9.970 9.700 9.910 192,600 +0.16(+1.64%)
Mar 13, 2002 9.350 9.750 9.250 9.750 124,500 +0.34(+3.61%)
Mar 12, 2002 9.200 9.440 9.130 9.410 123,500 +0.21(+2.28%)
Mar 11, 2002 9.200 9.350 9.000 9.200 157,500 +0.00(+0.00%)
Mar 08, 2002 8.780 9.200 8.750 9.200 146,200 +0.32(+3.60%)
Mar 07, 2002 8.550 8.900 8.430 8.880 187,600 +0.48(+5.71%)
Mar 06, 2002 7.950 8.400 7.900 8.400 290,000 +0.45(+5.66%)
Mar 05, 2002 7.650 7.980 7.650 7.950 319,400 +0.40(+5.30%)
Mar 04, 2002 7.540 7.830 7.450 7.550 194,900 +0.11(+1.48%)
Mar 01, 2002 7.450 7.450 7.150 7.440 74,600 +0.04(+0.54%)
Feb 28, 2002 7.410 7.500 7.320 7.400 265,300 -0.05(-0.67%)
Feb 27, 2002 7.400 7.500 7.360 7.450 84,900 +0.10(+1.36%)
Feb 26, 2002 7.450 7.450 7.150 7.350 48,200 -0.11(-1.47%)
Feb 25, 2002 7.370 7.470 7.300 7.460 103,600 -0.01(-0.13%)
Feb 22, 2002 7.350 7.490 7.300 7.470 109,200 +0.18(+2.47%)
Feb 21, 2002 7.450 7.540 7.290 7.290 94,500 -0.22(-2.93%)
Feb 20, 2002 7.350 7.510 7.240 7.510 62,900 +0.21(+2.88%)
Feb 19, 2002 7.410 7.480 7.300 7.300 135,000 -0.11(-1.48%)
Feb 18, 2002 7.400 7.550 7.350 7.410 118,900 +0.00(+0.00%)
Feb 15, 2002 7.400 7.550 7.350 7.410 118,900 -0.19(-2.50%)
Feb 14, 2002 7.900 7.900 7.470 7.600 200,400 -0.30(-3.80%)
Feb 13, 2002 8.060 8.060 7.750 7.900 172,400 -0.16(-1.99%)
Feb 12, 2002 8.300 8.300 8.010 8.060 139,300 -0.28(-3.36%)
Feb 11, 2002 8.200 8.400 8.200 8.340 56,300 +0.10(+1.21%)
Feb 08, 2002 8.000 8.500 7.970 8.240 77,700 +0.27(+3.39%)
Feb 07, 2002 7.850 8.060 7.850 7.970 115,700 -0.08(-0.99%)
Feb 06, 2002 8.050 8.080 8.000 8.050 74,500 -0.10(-1.23%)
Feb 05, 2002 8.320 8.320 8.000 8.150 64,700 -0.07(-0.85%)
Feb 04, 2002 8.450 8.450 8.150 8.220 41,200 -0.23(-2.72%)
Feb 01, 2002 8.590 8.600 8.230 8.450 95,500 -0.15(-1.74%)
Jan 31, 2002 8.250 8.600 8.150 8.600 129,400 +0.35(+4.24%)
Jan 30, 2002 8.130 8.300 8.040 8.250 60,700 +0.02(+0.24%)
Jan 29, 2002 8.220 8.300 8.100 8.230 155,700 +0.01(+0.12%)
Jan 28, 2002 8.100 8.240 8.100 8.220 27,000 +0.06(+0.74%)
Jan 25, 2002 8.200 8.250 8.120 8.160 46,300 -0.09(-1.09%)
Jan 24, 2002 8.200 8.300 8.110 8.250 38,900 -0.03(-0.36%)
Jan 23, 2002 8.250 8.280 8.120 8.280 56,600 +0.13(+1.60%)
Jan 22, 2002 8.270 8.460 8.010 8.150 100,000 -0.02(-0.24%)
Jan 21, 2002 8.490 8.490 8.050 8.170 44,400 +0.00(+0.00%)
Jan 18, 2002 8.490 8.490 8.050 8.170 44,200 -0.32(-3.77%)
Jan 17, 2002 8.280 8.500 8.280 8.490 56,500 +0.21(+2.54%)
Jan 16, 2002 8.920 8.920 8.270 8.280 150,500 -0.64(-7.17%)
Jan 15, 2002 9.000 9.170 8.500 8.920 83,300 -0.17(-1.87%)
Jan 14, 2002 9.600 9.600 8.800 9.090 154,300 -0.46(-4.82%)
Jan 11, 2002 9.800 9.800 9.550 9.550 115,100 -0.15(-1.55%)
Jan 10, 2002 9.850 9.850 9.650 9.700 42,500 +0.69(+7.66%)
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.