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

AAR Corp (NY: AIR )

66.95 -0.98 (-1.44%)
Streaming Delayed Price Updated: 10:47 AM EDT, Apr 25, 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 (%)
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%)
Jun 01, 2004 8.625 9.067 8.562 9.004 284,441 +0.38(+4.38%)
May 28, 2004 8.517 8.788 8.454 8.625 140,610 +0.15(+1.81%)
May 27, 2004 8.373 8.598 8.328 8.472 344,084 +0.19(+2.28%)
May 26, 2004 8.265 8.364 8.175 8.283 63,085 -0.05(-0.54%)
May 25, 2004 8.112 8.463 8.103 8.328 206,250 +0.13(+1.54%)
May 24, 2004 8.238 8.364 8.103 8.202 293,660 +0.15(+1.90%)
May 21, 2004 8.175 8.220 7.878 8.049 222,910 -0.05(-0.67%)
May 20, 2004 7.833 8.193 7.833 8.103 277,888 +0.25(+3.21%)
May 19, 2004 8.058 8.193 7.761 7.851 252,232 -0.24(-3.00%)
May 18, 2004 8.013 8.184 7.923 8.094 167,377 +0.17(+2.16%)
May 17, 2004 8.058 8.220 7.923 7.923 228,130 -0.19(-2.33%)
May 14, 2004 8.148 8.400 7.878 8.112 245,901 -0.01(-0.11%)
May 13, 2004 8.229 8.373 8.058 8.121 191,701 -0.08(-0.99%)
May 12, 2004 8.247 8.364 7.878 8.202 171,597 -0.14(-1.73%)
May 11, 2004 8.238 8.373 8.103 8.346 157,270 +0.24(+3.00%)
May 10, 2004 8.229 8.418 8.013 8.103 223,466 -0.14(-1.75%)
May 07, 2004 8.616 8.688 8.175 8.247 281,887 -0.41(-4.78%)
May 06, 2004 9.004 9.013 8.490 8.661 349,859 -0.42(-4.66%)
May 05, 2004 9.319 9.382 9.040 9.085 80,634 -0.14(-1.56%)
May 04, 2004 9.193 9.409 9.139 9.229 141,721 +0.04(+0.39%)
May 03, 2004 9.229 9.364 9.148 9.193 263,005 +0.05(+0.59%)
Apr 30, 2004 9.742 9.742 9.022 9.139 413,945 -0.60(-6.19%)
Apr 29, 2004 10.26 10.32 9.463 9.742 224,354 -0.43(-4.25%)
Apr 28, 2004 10.44 10.49 10.17 10.17 236,905 -0.38(-3.58%)
Apr 27, 2004 10.51 10.62 10.40 10.55 190,590 -0.01(-0.09%)
Apr 26, 2004 10.44 10.77 10.44 10.56 126,949 +0.08(+0.77%)
Apr 23, 2004 10.72 10.76 10.16 10.48 322,204 -0.41(-3.72%)
Apr 22, 2004 10.26 10.94 10.26 10.89 194,366 +0.53(+5.13%)
Apr 21, 2004 10.40 10.53 10.22 10.35 214,358 -0.13(-1.20%)
Apr 20, 2004 10.67 10.80 10.44 10.48 131,502 -0.10(-0.94%)
Apr 19, 2004 10.75 10.86 10.49 10.58 199,919 -0.22(-2.00%)
Apr 16, 2004 10.48 10.90 10.21 10.80 204,029 +0.25(+2.39%)
Apr 15, 2004 10.85 10.96 10.51 10.54 252,565 -0.40(-3.62%)
Apr 14, 2004 10.67 11.00 10.63 10.94 167,266 +0.21(+1.93%)
Apr 13, 2004 11.16 11.29 10.62 10.73 295,770 -0.49(-4.33%)
Apr 12, 2004 11.36 11.43 11.08 11.22 254,786 -0.14(-1.27%)
Apr 08, 2004 11.58 11.59 11.34 11.36 145,164 -0.26(-2.25%)
Apr 07, 2004 11.52 11.62 11.25 11.62 149,273 +0.03(+0.23%)
Apr 06, 2004 11.43 11.63 11.30 11.60 190,701 +0.13(+1.18%)
Apr 05, 2004 11.30 11.52 11.16 11.46 281,776 +0.01(+0.08%)
Apr 02, 2004 11.34 11.53 11.30 11.45 181,816 +0.21(+1.84%)
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.