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

AAR Corp (NY: AIR )

69.28 -0.27 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2003 14.81 14.86 13.51 13.51 346,774 -1.08(-7.37%)
Dec 30, 2003 14.93 15.25 14.37 14.59 476,786 -0.21(-1.40%)
Dec 29, 2003 13.97 15.25 14.18 14.79 689,233 +0.82(+5.89%)
Dec 26, 2003 12.79 13.97 12.77 13.97 167,190 +1.30(+10.27%)
Dec 24, 2003 12.53 12.69 12.27 12.67 63,512 -0.08(-0.64%)
Dec 23, 2003 11.82 12.74 11.75 12.75 319,333 +1.03(+8.79%)
Dec 22, 2003 11.10 11.72 11.10 11.72 187,328 +0.63(+5.70%)
Dec 19, 2003 11.39 11.45 10.94 11.09 234,465 -0.30(-2.62%)
Dec 18, 2003 11.28 11.49 11.28 11.39 515,956 +0.26(+2.36%)
Dec 17, 2003 11.02 11.27 10.85 11.13 703,396 +0.29(+2.67%)
Dec 16, 2003 10.62 11.01 10.51 10.84 389,927 +0.08(+0.76%)
Dec 15, 2003 10.10 11.03 9.923 10.75 326,636 +0.90(+9.17%)
Dec 12, 2003 9.761 10.02 9.715 9.851 153,912 +0.14(+1.40%)
Dec 11, 2003 9.616 9.833 9.498 9.715 108,878 +0.19(+1.99%)
Dec 10, 2003 9.544 9.733 9.544 9.526 73,913 -0.09(-0.94%)
Dec 09, 2003 9.914 9.932 9.553 9.616 81,659 -0.33(-3.27%)
Dec 08, 2003 9.706 9.941 9.688 9.941 66,168 +0.36(+3.77%)
Dec 05, 2003 9.354 9.508 9.264 9.580 201,049 +0.30(+3.21%)
Dec 04, 2003 9.399 9.399 9.047 9.282 95,158 +0.02(+0.20%)
Dec 03, 2003 9.869 9.914 9.264 9.264 85,421 -0.48(-4.92%)
Dec 02, 2003 9.761 9.842 9.535 9.743 228,158 +0.06(+0.65%)
Dec 01, 2003 9.444 9.797 9.444 9.679 56,320 +0.23(+2.39%)
Nov 28, 2003 9.345 9.580 9.345 9.453 17,261 +0.22(+2.35%)
Nov 26, 2003 9.679 9.806 9.191 9.236 262,459 -0.43(-4.49%)
Nov 25, 2003 9.273 9.779 9.245 9.670 82,544 +0.30(+3.18%)
Nov 24, 2003 8.902 9.399 8.766 9.372 126,582 +0.64(+7.35%)
Nov 21, 2003 8.766 8.812 8.631 8.730 34,965 -0.09(-1.02%)
Nov 20, 2003 8.586 8.902 8.495 8.821 119,832 +0.01(+0.10%)
Nov 19, 2003 8.748 8.839 8.667 8.812 85,863 +0.06(+0.72%)
Nov 18, 2003 8.766 8.938 8.559 8.748 79,999 +0.07(+0.83%)
Nov 17, 2003 8.830 8.938 8.586 8.676 107,550 -0.35(-3.90%)
Nov 14, 2003 8.920 9.164 8.631 9.029 753,962 +0.02(+0.20%)
Nov 13, 2003 9.128 9.173 8.992 9.010 63,733 -0.05(-0.60%)
Nov 12, 2003 9.038 9.291 8.992 9.065 153,691 +0.03(+0.30%)
Nov 11, 2003 9.056 9.218 8.956 9.038 128,574 -0.03(-0.30%)
Nov 10, 2003 9.083 9.336 9.047 9.065 114,411 +0.02(+0.20%)
Nov 07, 2003 9.354 9.444 8.848 9.047 177,813 -0.30(-3.19%)
Nov 06, 2003 9.264 9.399 9.083 9.345 173,276 +0.10(+1.08%)
Nov 05, 2003 9.471 9.535 9.038 9.245 129,902 -0.23(-2.39%)
Nov 04, 2003 9.480 9.761 9.435 9.471 103,081 +0.03(+0.29%)
Nov 03, 2003 9.833 10.01 9.426 9.444 607,583 -0.41(-4.13%)
Oct 31, 2003 10.44 10.44 9.679 9.851 191,422 -0.46(-4.47%)
Oct 30, 2003 10.20 10.57 10.24 10.31 128,352 +0.11(+1.06%)
Oct 29, 2003 9.580 10.21 9.580 10.20 73,139 +0.71(+7.52%)
Oct 28, 2003 9.264 9.489 9.218 9.489 60,525 +0.23(+2.44%)
Oct 27, 2003 8.875 9.264 8.875 9.264 46,804 +0.48(+5.45%)
Oct 24, 2003 8.721 8.947 8.586 8.785 44,591 +0.02(+0.21%)
Oct 23, 2003 8.766 9.128 8.541 8.766 110,759 -0.05(-0.51%)
Oct 22, 2003 8.956 9.056 8.730 8.812 95,268 -0.18(-2.01%)
Oct 21, 2003 9.128 9.309 8.965 8.992 32,309 -0.14(-1.49%)
Oct 20, 2003 9.083 9.173 8.965 9.128 37,841 +0.17(+1.92%)
Oct 17, 2003 9.345 9.444 8.956 8.956 56,652 -0.24(-2.65%)
Oct 16, 2003 9.092 9.264 9.092 9.200 24,564 +0.02(+0.20%)
Oct 15, 2003 9.444 9.453 9.101 9.182 44,148 -0.21(-2.21%)
Oct 14, 2003 8.929 9.426 8.929 9.390 36,624 +0.42(+4.63%)
Oct 13, 2003 8.721 8.974 8.721 8.974 116,845 +0.48(+5.64%)
Oct 10, 2003 8.775 8.775 8.405 8.495 44,480 -0.37(-4.18%)
Oct 09, 2003 8.785 9.191 8.785 8.866 58,090 +0.23(+2.62%)
Oct 08, 2003 9.119 9.119 8.586 8.640 43,042 -0.53(-5.81%)
Oct 07, 2003 8.667 9.209 8.541 9.173 141,741 +0.55(+6.39%)
Oct 06, 2003 8.766 8.766 8.541 8.622 34,522 -0.14(-1.65%)
Oct 03, 2003 8.360 8.812 8.360 8.766 112,862 +0.66(+8.14%)
Oct 02, 2003 8.206 8.450 8.107 8.107 62,516 -0.21(-2.50%)
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.