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

AAR Corp (NY: AIR )

60.20 -0.46 (-0.76%)
Streaming Delayed Price Updated: 9:40 AM EDT, Apr 16, 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 (%)
Mar 31, 2003 3.511 3.511 3.376 3.403 26,767 -0.14(-4.06%)
Mar 28, 2003 3.655 3.673 3.547 3.547 19,880 -0.08(-2.23%)
Mar 27, 2003 3.439 3.664 3.439 3.628 27,433 +0.19(+5.50%)
Mar 26, 2003 3.619 3.655 3.349 3.439 42,538 -0.21(-5.68%)
Mar 25, 2003 3.601 3.863 3.547 3.646 69,083 +0.14(+4.11%)
Mar 24, 2003 3.655 3.691 3.484 3.502 23,212 -0.24(-6.49%)
Mar 21, 2003 3.773 3.773 3.646 3.745 49,091 -0.02(-0.48%)
Mar 20, 2003 3.736 3.827 3.727 3.764 41,872 -0.06(-1.65%)
Mar 19, 2003 3.827 3.827 3.673 3.827 24,878 -0.05(-1.16%)
Mar 18, 2003 3.899 3.908 3.727 3.872 50,313 -0.05(-1.15%)
Mar 17, 2003 3.466 3.917 3.466 3.917 34,874 +0.40(+11.25%)
Mar 14, 2003 3.646 3.682 3.448 3.520 14,549 -0.06(-1.76%)
Mar 13, 2003 3.421 3.691 3.376 3.583 52,645 +0.25(+7.57%)
Mar 12, 2003 3.493 3.547 3.241 3.331 54,311 -0.16(-4.64%)
Mar 11, 2003 3.691 3.691 3.466 3.493 34,097 -0.16(-4.43%)
Mar 10, 2003 3.736 3.755 3.637 3.655 45,759 -0.17(-4.47%)
Mar 07, 2003 3.872 3.917 3.782 3.827 117,508 -0.10(-2.52%)
Mar 06, 2003 3.926 3.962 3.854 3.926 111,177 +0.00(+0.00%)
Mar 05, 2003 3.944 4.034 3.872 3.926 72,637 -0.04(-0.91%)
Mar 04, 2003 3.962 3.971 3.863 3.962 90,075 +0.00(+0.00%)
Mar 03, 2003 4.052 4.052 3.872 3.962 103,514 -0.05(-1.12%)
Feb 28, 2003 4.043 4.043 3.926 4.007 40,095 -0.02(-0.45%)
Feb 27, 2003 4.052 4.052 3.818 4.025 50,535 -0.03(-0.67%)
Feb 26, 2003 4.205 4.205 3.962 4.052 110,400 -0.15(-3.64%)
Feb 25, 2003 4.070 4.205 3.827 4.205 47,536 +0.14(+3.32%)
Feb 24, 2003 4.394 4.394 4.052 4.070 63,307 -0.33(-7.57%)
Feb 21, 2003 4.430 4.592 4.232 4.403 74,969 -0.03(-0.61%)
Feb 20, 2003 4.502 4.772 4.358 4.430 75,303 -0.12(-2.57%)
Feb 19, 2003 4.646 4.772 4.412 4.547 164,933 -0.10(-2.13%)
Feb 18, 2003 4.349 4.646 4.349 4.646 37,207 +0.33(+7.72%)
Feb 14, 2003 4.286 4.529 4.277 4.313 48,758 +0.06(+1.48%)
Feb 13, 2003 4.412 4.457 4.205 4.250 47,314 -0.22(-4.84%)
Feb 12, 2003 4.547 4.547 4.412 4.466 61,197 -0.06(-1.39%)
Feb 11, 2003 4.313 4.529 4.277 4.529 78,635 +0.22(+5.01%)
Feb 10, 2003 4.592 4.664 4.187 4.313 42,538 -0.14(-3.23%)
Feb 07, 2003 4.592 4.664 4.367 4.457 69,194 -0.05(-1.00%)
Feb 06, 2003 4.403 4.574 4.322 4.502 48,647 +0.08(+1.83%)
Feb 05, 2003 4.430 4.457 4.241 4.421 84,743 +0.05(+1.24%)
Feb 04, 2003 4.223 4.385 4.097 4.367 48,091 +0.22(+5.21%)
Feb 03, 2003 4.358 4.358 4.097 4.151 40,095 -0.14(-3.15%)
Jan 31, 2003 4.115 4.358 4.016 4.286 33,764 +0.21(+5.08%)
Jan 30, 2003 4.583 4.583 4.079 4.079 74,525 -0.47(-10.30%)
Jan 29, 2003 4.457 4.574 4.277 4.547 63,530 +0.14(+3.06%)
Jan 28, 2003 4.322 4.511 4.187 4.412 56,421 +0.09(+2.08%)
Jan 27, 2003 4.538 4.592 4.295 4.322 37,762 -0.18(-4.00%)
Jan 24, 2003 4.745 4.772 4.367 4.502 42,760 -0.23(-4.94%)
Jan 23, 2003 4.862 4.862 4.727 4.736 23,323 -0.05(-0.94%)
Jan 22, 2003 4.916 4.961 4.781 4.781 47,092 -0.09(-1.85%)
Jan 21, 2003 4.808 4.907 4.727 4.871 46,981 +0.07(+1.50%)
Jan 17, 2003 4.763 4.952 4.727 4.799 40,650 -0.12(-2.38%)
Jan 16, 2003 4.745 4.997 4.727 4.916 30,321 +0.19(+4.00%)
Jan 15, 2003 4.718 4.736 4.457 4.727 89,075 +0.05(+0.96%)
Jan 14, 2003 4.439 4.691 4.367 4.682 55,533 +0.25(+5.69%)
Jan 13, 2003 4.610 4.610 4.430 4.430 74,525 +0.00(+0.00%)
Jan 10, 2003 4.700 4.709 4.403 4.430 322,426 -0.23(-5.02%)
Jan 09, 2003 4.916 5.033 4.664 4.664 46,425 -0.20(-4.07%)
Jan 08, 2003 4.907 5.024 4.844 4.862 26,322 -0.09(-1.82%)
Jan 07, 2003 5.249 5.258 4.952 4.952 23,657 -0.30(-5.66%)
Jan 06, 2003 5.141 5.402 5.042 5.249 36,429 -0.07(-1.35%)
Jan 03, 2003 5.483 5.483 5.042 5.321 78,524 -0.16(-2.96%)
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.