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

AAR Corp (NY: AIR )

65.87 +3.30 (+5.27%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 5.549 5.694 5.540 5.603 152,253 +0.01(+0.16%)
Aug 29, 2002 5.558 5.694 5.558 5.594 270,094 +0.01(+0.16%)
Aug 28, 2002 5.712 5.712 5.549 5.585 104,231 -0.22(-3.74%)
Aug 27, 2002 5.712 5.965 5.531 5.802 142,405 +0.09(+1.58%)
Aug 26, 2002 5.865 5.883 5.603 5.712 115,407 -0.14(-2.32%)
Aug 23, 2002 5.829 5.965 5.802 5.847 5,045,599 -0.07(-1.22%)
Aug 22, 2002 6.146 6.146 5.838 5.920 126,803 -0.27(-4.38%)
Aug 21, 2002 5.513 6.227 5.495 6.191 807,738 +0.70(+12.85%)
Aug 20, 2002 5.423 5.513 5.242 5.486 328,295 -0.27(-4.71%)
Aug 16, 2002 5.242 5.784 5.197 5.757 138,975 +0.33(+6.17%)
Aug 15, 2002 5.468 5.486 5.323 5.423 223,843 -0.05(-0.83%)
Aug 14, 2002 5.820 5.820 5.106 5.468 329,734 -0.35(-6.06%)
Aug 13, 2002 6.634 6.634 5.712 5.820 236,014 -0.81(-12.26%)
Aug 12, 2002 7.592 7.592 6.507 6.634 248,517 -0.88(-11.67%)
Aug 07, 2002 7.402 7.628 7.076 7.510 44,702 +0.19(+2.59%)
Aug 06, 2002 6.579 7.320 6.579 7.320 157,121 +0.83(+12.81%)
Aug 05, 2002 6.869 6.869 6.344 6.489 140,303 -0.47(-6.75%)
Aug 02, 2002 7.564 7.564 6.959 6.959 114,632 -0.52(-6.89%)
Aug 01, 2002 7.899 7.908 7.257 7.474 63,069 -0.42(-5.38%)
Jul 31, 2002 8.577 8.577 7.899 7.899 61,078 -0.70(-8.10%)
Jul 30, 2002 7.998 9.038 7.818 8.595 134,549 +0.51(+6.26%)
Jul 29, 2002 8.179 8.360 7.474 8.089 110,095 +0.72(+9.82%)
Jul 26, 2002 7.348 7.402 7.140 7.366 50,898 +0.08(+1.12%)
Jul 25, 2002 7.149 7.555 7.149 7.284 114,521 +0.14(+1.90%)
Jul 24, 2002 7.194 7.366 7.058 7.149 263,123 -0.04(-0.50%)
Jul 23, 2002 7.257 7.257 7.049 7.185 102,571 -0.05(-0.62%)
Jul 22, 2002 6.869 7.275 6.869 7.230 194,189 +0.18(+2.56%)
Jul 19, 2002 7.248 7.329 7.049 7.049 61,410 -0.44(-5.91%)
Jul 17, 2002 7.411 7.501 6.950 7.492 110,317 +0.08(+1.10%)
Jul 12, 2002 7.483 7.537 7.411 7.411 4,027,627 -0.07(-0.97%)
Jul 11, 2002 7.528 7.537 7.411 7.483 213,220 -0.06(-0.84%)
Jul 10, 2002 7.772 7.772 7.456 7.546 294,879 -0.22(-2.79%)
Jul 09, 2002 7.890 7.890 7.763 7.763 148,601 -0.13(-1.60%)
Jul 08, 2002 7.790 7.980 7.790 7.890 126,582 +0.01(+0.11%)
Jul 05, 2002 7.673 7.881 7.673 7.881 38,284 +0.21(+2.71%)
Jul 04, 2002 7.908 7.908 7.510 7.673 105,005 +0.00(+0.00%)
Jul 03, 2002 7.908 7.908 7.510 7.673 105,005 -0.33(-4.07%)
Jul 02, 2002 7.808 8.098 7.357 7.998 1,106,491 +0.18(+2.31%)
Jul 01, 2002 9.218 9.218 7.772 7.818 310,702 -1.40(-15.20%)
Jun 28, 2002 8.495 9.264 8.495 9.218 239,223 +0.72(+8.51%)
Jun 27, 2002 8.125 8.541 7.546 8.495 226,388 +0.23(+2.73%)
Jun 26, 2002 8.405 8.766 8.260 8.269 129,459 -0.36(-4.19%)
Jun 25, 2002 9.399 9.489 8.541 8.631 163,207 -0.92(-9.65%)
Jun 21, 2002 9.435 9.580 9.291 9.553 143,954 +0.30(+3.22%)
Jun 20, 2002 9.634 9.634 9.254 9.254 50,124 -0.38(-3.94%)
Jun 19, 2002 9.625 9.896 9.489 9.634 98,035 -0.08(-0.84%)
Jun 18, 2002 9.833 9.851 9.535 9.715 30,428 -0.14(-1.38%)
Jun 17, 2002 9.715 9.878 9.661 9.851 92,613 +0.35(+3.71%)
Jun 14, 2002 9.688 9.688 9.264 9.498 76,790 -0.19(-1.96%)
Jun 12, 2002 9.399 9.743 9.399 9.688 38,727 +0.29(+3.08%)
Jun 11, 2002 10.04 10.12 9.399 9.399 71,368 -0.64(-6.39%)
Jun 10, 2002 9.761 10.12 9.761 10.04 67,495 +0.10(+1.00%)
Jun 07, 2002 9.634 9.941 9.354 9.941 92,502 +0.31(+3.19%)
Jun 06, 2002 9.941 10.03 9.634 9.634 97,924 -0.35(-3.53%)
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.