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 (%)
Jun 30, 2003 6.534 6.579 6.371 6.381 179,915 -0.20(-3.02%)
Jun 27, 2003 6.507 6.561 6.489 6.579 66,057 +0.01(+0.14%)
Jun 26, 2003 6.552 6.597 6.371 6.570 95,268 +0.01(+0.14%)
Jun 25, 2003 6.552 6.616 6.507 6.561 133,442 -0.03(-0.41%)
Jun 24, 2003 6.597 6.878 6.453 6.588 124,480 -0.28(-4.08%)
Jun 23, 2003 6.941 6.986 6.832 6.869 39,612 -0.03(-0.39%)
Jun 20, 2003 6.688 6.959 6.597 6.896 95,600 +0.30(+4.52%)
Jun 19, 2003 6.959 6.959 6.516 6.597 62,074 -0.18(-2.67%)
Jun 18, 2003 6.679 6.869 6.525 6.778 82,876 +0.09(+1.35%)
Jun 17, 2003 6.371 6.688 6.371 6.688 93,719 +0.41(+6.47%)
Jun 16, 2003 5.874 6.408 5.874 6.281 122,820 +0.09(+1.46%)
Jun 13, 2003 6.371 6.417 6.109 6.191 89,847 -0.18(-2.84%)
Jun 12, 2003 6.552 6.724 6.245 6.371 108,104 -0.23(-3.42%)
Jun 11, 2003 5.784 6.597 5.784 6.597 304,616 +0.77(+13.18%)
Jun 10, 2003 5.757 5.829 5.694 5.829 148,380 +0.12(+2.06%)
Jun 09, 2003 5.757 5.820 5.639 5.712 65,504 -0.07(-1.25%)
Jun 06, 2003 5.603 5.856 5.513 5.784 164,313 +0.18(+3.23%)
Jun 05, 2003 5.784 5.974 5.332 5.603 159,113 -0.09(-1.59%)
Jun 04, 2003 5.296 5.694 5.296 5.694 241,878 +0.40(+7.51%)
Jun 03, 2003 4.230 5.296 4.230 5.296 134,217 +1.03(+24.15%)
Jun 02, 2003 4.157 4.338 4.148 4.266 108,214 +0.20(+4.89%)
May 30, 2003 4.058 4.230 4.031 4.067 274,188 +0.01(+0.22%)
May 29, 2003 4.067 4.067 3.995 4.058 112,751 -0.01(-0.22%)
May 28, 2003 3.958 4.067 3.931 4.067 211,450 +0.24(+6.38%)
May 27, 2003 3.660 3.841 3.624 3.823 102,239 +0.16(+4.44%)
May 23, 2003 3.696 3.714 3.615 3.660 66,721 +0.05(+1.25%)
May 22, 2003 3.579 3.669 3.579 3.615 43,595 +0.05(+1.52%)
May 21, 2003 3.633 3.660 3.525 3.561 70,483 -0.12(-3.19%)
May 20, 2003 3.705 3.832 3.642 3.678 38,505 +0.05(+1.24%)
May 19, 2003 3.705 3.868 3.470 3.633 105,448 +0.02(+0.50%)
May 16, 2003 3.859 4.049 3.615 3.615 94,936 -0.28(-7.19%)
May 15, 2003 3.977 4.022 3.841 3.895 132,115 -0.02(-0.46%)
May 14, 2003 4.067 4.067 3.823 3.913 135,102 -0.15(-3.78%)
May 13, 2003 4.067 4.067 3.977 4.067 42,821 +0.00(+0.00%)
May 12, 2003 4.022 4.067 3.977 4.067 37,288 +0.05(+1.12%)
May 09, 2003 3.714 4.058 3.714 4.022 62,738 +0.32(+8.54%)
May 08, 2003 3.751 3.841 3.696 3.705 52,226 -0.05(-1.20%)
May 07, 2003 3.796 3.931 3.751 3.751 258,918 -0.14(-3.49%)
May 06, 2003 3.931 4.112 3.841 3.886 178,366 -0.05(-1.15%)
May 05, 2003 3.751 3.977 3.751 3.931 118,062 +0.23(+6.10%)
May 02, 2003 3.534 3.760 3.516 3.705 178,255 +0.20(+5.67%)
Apr 30, 2003 3.443 3.525 3.443 3.507 47,911 +0.07(+2.11%)
Apr 29, 2003 3.579 3.579 3.389 3.434 84,867 -0.14(-4.04%)
Apr 28, 2003 3.344 3.597 3.344 3.579 53,554 +0.10(+2.86%)
Apr 25, 2003 3.525 3.588 3.452 3.479 47,247 +0.00(+0.00%)
Apr 24, 2003 3.479 3.615 3.461 3.479 65,393 -0.05(-1.28%)
Apr 23, 2003 3.579 3.597 3.479 3.525 33,305 -0.05(-1.27%)
Apr 22, 2003 3.570 3.615 3.525 3.570 40,940 +0.03(+0.77%)
Apr 21, 2003 3.525 3.543 3.434 3.543 22,793 -0.05(-1.26%)
Apr 17, 2003 3.407 3.588 3.371 3.588 21,355 +0.18(+5.30%)
Apr 16, 2003 3.597 3.597 3.389 3.407 202,930 -0.15(-4.31%)
Apr 15, 2003 3.678 3.678 3.525 3.561 24,453 -0.05(-1.50%)
Apr 14, 2003 3.434 3.633 3.434 3.615 33,637 +0.23(+6.95%)
Apr 11, 2003 3.434 3.434 3.208 3.380 39,280 -0.01(-0.27%)
Apr 10, 2003 3.479 3.479 3.389 3.389 14,826 -0.06(-1.83%)
Apr 09, 2003 3.615 3.615 3.344 3.452 34,522 -0.16(-4.50%)
Apr 08, 2003 3.525 3.615 3.525 3.615 13,609 +0.09(+2.56%)
Apr 07, 2003 3.660 3.705 3.443 3.525 32,862 -0.06(-1.76%)
Apr 04, 2003 3.597 3.660 3.588 3.588 29,543 -0.03(-0.75%)
Apr 03, 2003 3.705 3.705 3.588 3.615 19,474 -0.05(-1.23%)
Apr 02, 2003 3.696 3.705 3.570 3.660 42,489 +0.00(+0.00%)
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.