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: 4:10 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 (%)
Aug 31, 2004 9.788 9.806 9.580 9.670 92,613 -0.03(-0.28%)
Aug 30, 2004 9.851 9.851 9.589 9.697 252,611 -0.42(-4.11%)
Aug 27, 2004 9.806 10.13 9.743 10.11 101,022 +0.22(+2.19%)
Aug 26, 2004 9.634 9.896 9.607 9.896 120,386 +0.13(+1.30%)
Aug 25, 2004 9.291 9.842 9.200 9.770 202,045 +0.39(+4.14%)
Aug 24, 2004 9.200 9.381 9.128 9.381 103,235 +0.25(+2.77%)
Aug 23, 2004 9.092 9.264 8.956 9.128 286,359 +0.04(+0.40%)
Aug 20, 2004 8.812 9.236 8.803 9.092 469,705 +0.34(+3.93%)
Aug 19, 2004 8.613 8.812 8.586 8.748 166,084 +0.14(+1.57%)
Aug 18, 2004 8.450 8.703 8.360 8.613 63,512 +0.12(+1.38%)
Aug 17, 2004 8.495 8.568 8.315 8.495 133,221 +0.07(+0.86%)
Aug 16, 2004 8.278 8.568 8.269 8.423 84,314 +0.14(+1.75%)
Aug 13, 2004 8.242 8.278 8.179 8.278 68,934 +0.13(+1.55%)
Aug 12, 2004 8.315 8.315 8.143 8.152 226,609 -0.22(-2.59%)
Aug 11, 2004 8.296 8.405 8.007 8.369 107,772 -0.02(-0.22%)
Aug 10, 2004 8.161 8.432 8.161 8.387 83,318 +0.21(+2.54%)
Aug 09, 2004 8.188 8.306 8.062 8.179 102,461 +0.08(+1.00%)
Aug 06, 2004 8.513 8.586 8.098 8.098 100,137 -0.51(-5.88%)
Aug 05, 2004 8.712 8.739 8.541 8.604 147,937 -0.07(-0.83%)
Aug 04, 2004 8.902 8.920 8.658 8.676 116,292 -0.28(-3.13%)
Aug 03, 2004 9.083 9.182 8.911 8.956 95,379 -0.07(-0.80%)
Aug 02, 2004 9.264 9.453 8.992 9.029 326,304 -0.37(-3.94%)
Jul 30, 2004 9.101 9.453 9.010 9.399 200,164 +0.21(+2.26%)
Jul 29, 2004 8.812 9.191 8.812 9.191 112,640 +0.37(+4.20%)
Jul 28, 2004 8.694 8.839 8.622 8.821 116,734 +0.05(+0.62%)
Jul 27, 2004 8.622 8.857 8.622 8.766 117,288 +0.05(+0.62%)
Jul 26, 2004 8.785 8.821 8.667 8.712 175,932 -0.01(-0.10%)
Jul 23, 2004 8.992 9.056 8.712 8.721 162,322 -0.27(-3.02%)
Jul 22, 2004 9.191 9.480 8.821 8.992 264,230 -0.29(-3.12%)
Jul 21, 2004 9.688 9.761 9.273 9.282 159,998 -0.36(-3.75%)
Jul 20, 2004 9.498 9.697 9.408 9.643 151,257 +0.23(+2.50%)
Jul 19, 2004 9.562 9.670 9.390 9.408 147,827 -0.09(-0.95%)
Jul 16, 2004 9.598 9.670 9.417 9.498 341,352 -0.10(-1.04%)
Jul 15, 2004 9.399 9.670 9.399 9.598 67,053 +0.20(+2.12%)
Jul 14, 2004 9.327 9.562 9.273 9.399 172,833 -0.11(-1.14%)
Jul 13, 2004 9.264 9.535 9.264 9.508 150,925 +0.25(+2.73%)
Jul 12, 2004 9.128 9.399 8.974 9.254 154,687 +0.22(+2.40%)
Jul 09, 2004 8.857 9.119 8.685 9.038 140,524 +0.18(+2.04%)
Jul 08, 2004 8.983 9.209 8.812 8.857 131,451 -0.07(-0.81%)
Jul 07, 2004 9.273 9.399 8.902 8.929 135,987 -0.34(-3.70%)
Jul 06, 2004 9.715 9.715 9.191 9.273 231,367 -0.53(-5.44%)
Jul 02, 2004 9.833 9.896 9.399 9.806 115,185 +0.06(+0.65%)
Jul 01, 2004 10.26 10.26 9.724 9.743 139,971 -0.52(-5.02%)
Jun 30, 2004 10.07 10.29 9.878 10.26 183,345 +0.14(+1.34%)
Jun 29, 2004 9.941 10.12 9.444 10.12 356,843 +0.77(+8.21%)
Jun 28, 2004 9.236 9.553 9.182 9.354 115,738 +0.18(+1.97%)
Jun 25, 2004 8.703 9.444 8.703 9.173 273,967 +0.50(+5.73%)
Jun 24, 2004 9.236 9.489 8.676 8.676 187,882 -0.61(-6.61%)
Jun 23, 2004 9.101 9.327 8.992 9.291 82,212 +0.14(+1.58%)
Jun 22, 2004 9.092 9.146 8.902 9.146 150,704 +0.05(+0.50%)
Jun 21, 2004 9.191 9.264 9.001 9.101 80,220 -0.15(-1.66%)
Jun 18, 2004 9.318 9.381 9.146 9.254 178,145 -0.06(-0.68%)
Jun 17, 2004 9.146 9.399 9.038 9.318 102,239 +0.12(+1.28%)
Jun 16, 2004 9.245 9.309 8.857 9.200 105,337 +0.14(+1.50%)
Jun 15, 2004 9.010 9.101 8.839 9.065 110,649 +0.05(+0.50%)
Jun 14, 2004 9.218 9.264 8.857 9.020 154,466 -0.29(-3.11%)
Jun 10, 2004 9.191 9.309 9.128 9.309 147,827 +0.20(+2.18%)
Jun 09, 2004 9.309 9.489 9.056 9.110 190,537 -0.16(-1.75%)
Jun 08, 2004 9.128 9.354 9.083 9.273 133,774 +0.05(+0.59%)
Jun 07, 2004 8.766 9.264 8.766 9.218 158,449 +0.54(+6.25%)
Jun 04, 2004 8.775 8.956 8.631 8.676 119,501 -0.01(-0.10%)
Jun 03, 2004 8.739 8.875 8.513 8.685 186,665 -0.14(-1.64%)
Jun 02, 2004 9.047 9.047 8.694 8.830 104,452 -0.21(-2.30%)
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.