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

AAR Corp (NY: AIR )

70.09 -1.74 (-2.42%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 9.751 9.769 9.544 9.634 92,962 -0.03(-0.28%)
Aug 30, 2004 9.814 9.814 9.553 9.661 253,565 -0.41(-4.11%)
Aug 27, 2004 9.769 10.09 9.706 10.07 101,403 +0.22(+2.19%)
Aug 26, 2004 9.598 9.859 9.571 9.859 120,840 +0.13(+1.30%)
Aug 25, 2004 9.256 9.805 9.166 9.733 202,807 +0.39(+4.14%)
Aug 24, 2004 9.166 9.346 9.094 9.346 103,625 +0.25(+2.77%)
Aug 23, 2004 9.058 9.229 8.923 9.094 287,440 +0.04(+0.40%)
Aug 20, 2004 8.779 9.202 8.770 9.058 471,477 +0.34(+3.93%)
Aug 19, 2004 8.580 8.779 8.553 8.715 166,711 +0.14(+1.57%)
Aug 18, 2004 8.418 8.670 8.328 8.580 63,752 +0.12(+1.38%)
Aug 17, 2004 8.463 8.535 8.283 8.463 133,724 +0.07(+0.86%)
Aug 16, 2004 8.247 8.535 8.238 8.391 84,632 +0.14(+1.75%)
Aug 13, 2004 8.211 8.247 8.148 8.247 69,194 +0.13(+1.55%)
Aug 12, 2004 8.283 8.283 8.112 8.121 227,464 -0.22(-2.59%)
Aug 11, 2004 8.265 8.373 7.977 8.337 108,178 -0.02(-0.22%)
Aug 10, 2004 8.130 8.400 8.130 8.355 83,633 +0.21(+2.54%)
Aug 09, 2004 8.157 8.274 8.031 8.148 102,847 +0.08(+1.00%)
Aug 06, 2004 8.481 8.553 8.067 8.067 100,515 -0.50(-5.88%)
Aug 05, 2004 8.679 8.706 8.508 8.571 148,496 -0.07(-0.83%)
Aug 04, 2004 8.869 8.887 8.625 8.643 116,731 -0.28(-3.13%)
Aug 03, 2004 9.049 9.148 8.878 8.923 95,739 -0.07(-0.80%)
Aug 02, 2004 9.229 9.418 8.959 8.995 327,535 -0.37(-3.94%)
Jul 30, 2004 9.067 9.418 8.977 9.364 200,919 +0.21(+2.26%)
Jul 29, 2004 8.779 9.157 8.779 9.157 113,065 +0.37(+4.20%)
Jul 28, 2004 8.661 8.806 8.589 8.788 117,175 +0.05(+0.62%)
Jul 27, 2004 8.589 8.824 8.589 8.733 117,730 +0.05(+0.62%)
Jul 26, 2004 8.752 8.788 8.634 8.679 176,595 -0.01(-0.10%)
Jul 23, 2004 8.959 9.022 8.679 8.688 162,934 -0.27(-3.02%)
Jul 22, 2004 9.157 9.445 8.788 8.959 265,227 -0.29(-3.12%)
Jul 21, 2004 9.652 9.724 9.238 9.247 160,602 -0.36(-3.75%)
Jul 20, 2004 9.463 9.661 9.373 9.607 151,828 +0.23(+2.50%)
Jul 19, 2004 9.526 9.634 9.355 9.373 148,385 -0.09(-0.95%)
Jul 16, 2004 9.562 9.634 9.382 9.463 342,640 -0.10(-1.04%)
Jul 15, 2004 9.364 9.634 9.364 9.562 67,306 +0.20(+2.12%)
Jul 14, 2004 9.292 9.526 9.238 9.364 173,486 -0.11(-1.14%)
Jul 13, 2004 9.229 9.499 9.229 9.472 151,494 +0.25(+2.73%)
Jul 12, 2004 9.094 9.364 8.941 9.220 155,271 +0.22(+2.40%)
Jul 09, 2004 8.824 9.085 8.652 9.004 141,054 +0.18(+2.04%)
Jul 08, 2004 8.950 9.175 8.779 8.824 131,947 -0.07(-0.81%)
Jul 07, 2004 9.238 9.364 8.869 8.896 136,500 -0.34(-3.70%)
Jul 06, 2004 9.679 9.679 9.157 9.238 232,240 -0.53(-5.44%)
Jul 02, 2004 9.796 9.859 9.364 9.769 115,620 +0.06(+0.65%)
Jul 01, 2004 10.22 10.22 9.688 9.706 140,499 -0.51(-5.02%)
Jun 30, 2004 10.03 10.26 9.841 10.22 184,037 +0.14(+1.34%)
Jun 29, 2004 9.904 10.08 9.409 10.08 358,189 +0.77(+8.21%)
Jun 28, 2004 9.202 9.517 9.148 9.319 116,175 +0.18(+1.97%)
Jun 25, 2004 8.670 9.409 8.670 9.139 275,001 +0.50(+5.73%)
Jun 24, 2004 9.202 9.454 8.643 8.643 188,591 -0.61(-6.61%)
Jun 23, 2004 9.067 9.292 8.959 9.256 82,522 +0.14(+1.58%)
Jun 22, 2004 9.058 9.112 8.869 9.112 151,272 +0.05(+0.50%)
Jun 21, 2004 9.157 9.229 8.968 9.067 80,523 -0.15(-1.66%)
Jun 18, 2004 9.283 9.346 9.112 9.220 178,817 -0.06(-0.68%)
Jun 17, 2004 9.112 9.364 9.004 9.283 102,625 +0.12(+1.28%)
Jun 16, 2004 9.211 9.274 8.824 9.166 105,735 +0.14(+1.50%)
Jun 15, 2004 8.977 9.067 8.806 9.031 111,066 +0.05(+0.50%)
Jun 14, 2004 9.184 9.229 8.824 8.986 155,049 -0.29(-3.11%)
Jun 10, 2004 9.157 9.274 9.094 9.274 148,385 +0.20(+2.18%)
Jun 09, 2004 9.274 9.454 9.022 9.076 191,256 -0.16(-1.75%)
Jun 08, 2004 9.094 9.319 9.049 9.238 134,279 +0.05(+0.59%)
Jun 07, 2004 8.733 9.229 8.733 9.184 159,047 +0.54(+6.25%)
Jun 04, 2004 8.742 8.923 8.598 8.643 119,951 -0.01(-0.10%)
Jun 03, 2004 8.706 8.842 8.481 8.652 187,369 -0.14(-1.64%)
Jun 02, 2004 9.013 9.013 8.661 8.797 104,846 -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.