Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AAR Corp (NY: AIR )

67.79 +1.57 (+2.37%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Sep 30, 2002 4.250 4.277 3.962 4.277 330,534 +0.03(+0.64%)
Sep 27, 2002 4.457 4.466 4.205 4.250 180,039 -0.16(-3.67%)
Sep 26, 2002 4.007 4.529 4.007 4.412 330,201 +0.41(+10.11%)
Sep 25, 2002 3.854 4.007 3.782 4.007 3,154,292 +0.24(+6.46%)
Sep 24, 2002 4.052 4.052 3.736 3.764 16,848,810 -0.24(-6.07%)
Sep 23, 2002 4.547 4.691 3.782 4.007 204,140 -0.57(-12.40%)
Sep 20, 2002 4.511 4.655 4.511 4.574 94,295 +0.07(+1.60%)
Sep 19, 2002 4.592 4.592 4.439 4.502 147,607 -0.05(-0.99%)
Sep 18, 2002 4.682 5.132 4.484 4.547 127,615 -0.16(-3.44%)
Sep 17, 2002 4.997 5.024 4.709 4.709 142,720 -0.34(-6.77%)
Sep 16, 2002 5.402 5.402 4.997 5.051 75,192 -0.32(-5.87%)
Sep 13, 2002 5.402 5.510 5.267 5.366 59,642 +0.02(+0.34%)
Sep 12, 2002 5.402 5.429 5.222 5.348 71,082 -0.03(-0.50%)
Sep 11, 2002 5.357 5.456 5.321 5.375 204,362 -0.02(-0.33%)
Sep 10, 2002 5.420 5.447 5.321 5.393 199,919 -0.03(-0.50%)
Sep 09, 2002 5.384 5.456 5.267 5.420 77,524 +0.02(+0.33%)
Sep 06, 2002 5.357 5.690 5.357 5.402 50,202 +0.07(+1.35%)
Sep 05, 2002 5.474 5.492 5.303 5.330 399,839 -0.17(-3.11%)
Sep 04, 2002 5.402 5.672 4.997 5.501 212,803 +0.14(+2.69%)
Sep 03, 2002 5.555 5.564 5.195 5.357 92,851 -0.23(-4.03%)
Aug 30, 2002 5.528 5.672 5.519 5.582 152,827 +0.01(+0.16%)
Aug 29, 2002 5.537 5.672 5.537 5.573 271,113 +0.01(+0.16%)
Aug 28, 2002 5.690 5.690 5.528 5.564 104,624 -0.22(-3.74%)
Aug 27, 2002 5.690 5.942 5.510 5.780 142,942 +0.09(+1.58%)
Aug 26, 2002 5.843 5.861 5.582 5.690 115,842 -0.14(-2.32%)
Aug 23, 2002 5.807 5.942 5.780 5.825 5,064,639 -0.07(-1.22%)
Aug 22, 2002 6.122 6.122 5.816 5.897 127,282 -0.27(-4.38%)
Aug 21, 2002 5.492 6.203 5.474 6.167 810,786 +0.70(+12.85%)
Aug 20, 2002 5.402 5.492 5.222 5.465 329,534 -0.27(-4.71%)
Aug 16, 2002 5.222 5.762 5.177 5.735 139,499 +0.33(+6.17%)
Aug 15, 2002 5.447 5.465 5.303 5.402 224,687 -0.05(-0.83%)
Aug 14, 2002 5.798 5.798 5.087 5.447 330,978 -0.35(-6.06%)
Aug 13, 2002 6.609 6.609 5.690 5.798 236,905 -0.81(-12.26%)
Aug 12, 2002 7.563 7.563 6.483 6.609 249,455 -0.87(-11.67%)
Aug 07, 2002 7.374 7.599 7.050 7.482 44,870 +0.19(+2.59%)
Aug 06, 2002 6.555 7.293 6.555 7.293 157,714 +0.83(+12.81%)
Aug 05, 2002 6.843 6.843 6.321 6.465 140,832 -0.47(-6.75%)
Aug 02, 2002 7.536 7.536 6.933 6.933 115,065 -0.51(-6.89%)
Aug 01, 2002 7.869 7.878 7.230 7.446 63,307 -0.42(-5.38%)
Jul 31, 2002 8.544 8.544 7.869 7.869 61,308 -0.69(-8.10%)
Jul 30, 2002 7.968 9.004 7.788 8.562 135,057 +0.50(+6.26%)
Jul 29, 2002 8.148 8.328 7.446 8.058 110,511 +0.72(+9.82%)
Jul 26, 2002 7.320 7.374 7.113 7.338 51,090 +0.08(+1.12%)
Jul 25, 2002 7.122 7.527 7.122 7.257 114,953 +0.14(+1.90%)
Jul 24, 2002 7.167 7.338 7.032 7.122 264,116 -0.04(-0.50%)
Jul 23, 2002 7.230 7.230 7.023 7.158 102,958 -0.05(-0.63%)
Jul 22, 2002 6.843 7.248 6.843 7.203 194,921 +0.18(+2.56%)
Jul 19, 2002 7.221 7.302 7.023 7.023 61,641 -0.44(-5.91%)
Jul 17, 2002 7.383 7.473 6.924 7.464 110,733 +0.08(+1.10%)
Jul 12, 2002 7.455 7.509 7.383 7.383 4,042,825 -0.07(-0.97%)
Jul 11, 2002 7.500 7.509 7.383 7.455 214,025 -0.06(-0.84%)
Jul 10, 2002 7.743 7.743 7.428 7.518 295,992 -0.22(-2.79%)
Jul 09, 2002 7.860 7.860 7.734 7.734 149,162 -0.13(-1.60%)
Jul 08, 2002 7.761 7.950 7.761 7.860 127,060 +0.01(+0.11%)
Jul 05, 2002 7.644 7.851 7.644 7.851 38,429 +0.21(+2.71%)
Jul 04, 2002 7.878 7.878 7.482 7.644 105,402 +0.00(+0.00%)
Jul 03, 2002 7.878 7.878 7.482 7.644 105,402 -0.32(-4.07%)
Jul 02, 2002 7.779 8.067 7.329 7.968 1,110,666 +0.18(+2.31%)
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.