AAR Corp (NY: AIR )

32.51 USD -0.39 (-1.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2021 33.26 33.67 32.50 32.51 380,178 -0.39(-1.19%)
Sep 24, 2021 32.57 34.55 31.73 32.90 581,341 -0.34(-1.02%)
Sep 23, 2021 32.83 33.61 32.78 33.24 396,389 +0.89(+2.75%)
Sep 22, 2021 32.00 32.78 32.00 32.35 282,315 +0.71(+2.24%)
Sep 21, 2021 32.00 32.05 31.23 31.64 199,976 -0.21(-0.66%)
Sep 20, 2021 31.33 31.97 30.90 31.85 292,530 -0.06(-0.19%)
Sep 17, 2021 32.19 32.44 31.67 31.91 665,981 -0.14(-0.44%)
Sep 16, 2021 33.15 33.19 32.01 32.05 151,536 -0.87(-2.64%)
Sep 15, 2021 32.71 33.06 32.47 32.92 158,794 +0.33(+1.01%)
Sep 14, 2021 33.41 33.41 32.23 32.59 180,728 -0.56(-1.69%)
Sep 13, 2021 32.51 33.18 32.25 33.15 316,956 +1.05(+3.27%)
Sep 10, 2021 33.12 33.14 32.06 32.10 205,948 -0.77(-2.34%)
Sep 09, 2021 32.91 33.41 32.58 32.87 187,999 -0.10(-0.30%)
Sep 08, 2021 33.54 33.88 32.89 32.97 291,463 -0.64(-1.90%)
Sep 07, 2021 33.58 33.93 33.42 33.61 183,432 -0.12(-0.36%)
Sep 03, 2021 33.77 34.05 33.43 33.73 215,675 -0.24(-0.71%)
Sep 02, 2021 34.25 34.50 33.90 33.97 115,228 -0.06(-0.18%)
Sep 01, 2021 33.99 34.32 33.53 34.03 164,976 +0.18(+0.53%)
Aug 31, 2021 33.60 34.21 33.50 33.85 238,934 +0.05(+0.15%)
Aug 30, 2021 34.43 34.63 33.62 33.80 188,128 -0.60(-1.74%)
Aug 27, 2021 33.22 34.63 33.22 34.40 220,889 +1.30(+3.93%)
Aug 26, 2021 33.72 33.72 33.06 33.10 280,745 -0.55(-1.63%)
Aug 25, 2021 33.18 33.78 32.98 33.65 216,621 +0.47(+1.42%)
Aug 24, 2021 32.95 33.43 32.83 33.18 253,930 +0.53(+1.62%)
Aug 23, 2021 32.88 33.10 32.23 32.65 226,450 +0.29(+0.90%)
Aug 20, 2021 32.07 32.86 32.02 32.36 188,712 +0.21(+0.65%)
Aug 19, 2021 32.20 32.89 31.61 32.15 229,439 -0.54(-1.65%)
Aug 18, 2021 33.03 33.60 32.59 32.69 129,498 -0.57(-1.71%)
Aug 17, 2021 33.14 33.49 32.56 33.26 186,219 -0.43(-1.28%)
Aug 16, 2021 33.75 34.02 32.89 33.69 184,673 -0.38(-1.12%)
Aug 13, 2021 34.75 34.81 33.95 34.07 139,766 -0.60(-1.73%)
Aug 12, 2021 35.13 35.13 34.24 34.67 158,337 -0.34(-0.97%)
Aug 11, 2021 34.39 35.02 34.01 35.01 186,332 +0.52(+1.51%)
Aug 10, 2021 33.58 34.57 33.45 34.49 148,009 +0.83(+2.47%)
Aug 09, 2021 34.09 34.33 33.38 33.66 157,224 -0.79(-2.29%)
Aug 06, 2021 34.54 34.81 34.07 34.45 124,094 +0.45(+1.32%)
Aug 05, 2021 33.28 34.51 33.28 34.00 170,270 +1.00(+3.03%)
Aug 04, 2021 34.42 34.60 32.98 33.00 317,287 -2.04(-5.82%)
Aug 03, 2021 35.00 35.07 33.61 35.04 401,064 +0.01(+0.03%)
Aug 02, 2021 35.95 37.01 35.00 35.03 194,191 -0.73(-2.04%)
Jul 30, 2021 36.81 37.00 35.51 35.76 313,153 -1.06(-2.88%)
Jul 29, 2021 36.29 37.08 35.92 36.82 273,368 +0.83(+2.31%)
Jul 28, 2021 36.41 36.85 35.34 35.99 221,825 +0.02(+0.06%)
Jul 27, 2021 35.84 36.55 35.64 35.97 166,215 -0.41(-1.13%)
Jul 26, 2021 36.44 36.84 35.99 36.38 225,907 -0.06(-0.16%)
Jul 23, 2021 36.69 37.12 36.25 36.44 266,752 +0.06(+0.16%)
Jul 22, 2021 37.16 37.30 36.32 36.38 392,224 -1.01(-2.70%)
Jul 21, 2021 35.70 38.53 35.43 37.39 381,540 +1.09(+3.00%)
Jul 20, 2021 34.41 36.65 34.33 36.30 366,595 +2.02(+5.89%)
Jul 19, 2021 35.53 35.53 34.14 34.28 491,784 -2.09(-5.75%)
Jul 16, 2021 37.76 37.76 36.22 36.37 239,640 -0.06(-0.16%)
Jul 15, 2021 36.51 36.93 36.13 36.43 276,821 -0.30(-0.82%)
Jul 14, 2021 37.20 37.79 36.68 36.73 227,828 -0.11(-0.30%)
Jul 13, 2021 37.19 37.48 36.39 36.84 361,156 -0.90(-2.38%)
Jul 12, 2021 37.18 37.78 36.72 37.74 210,585 +0.17(+0.45%)
Jul 09, 2021 37.54 37.84 37.12 37.57 156,543 +0.82(+2.23%)
Jul 08, 2021 35.90 37.42 35.39 36.75 331,055 -0.10(-0.27%)
Jul 07, 2021 36.96 37.40 36.14 36.85 351,871 -0.49(-1.31%)
Jul 06, 2021 38.00 38.01 36.51 37.34 291,941 -0.78(-2.05%)
Jul 02, 2021 38.64 38.89 38.00 38.12 213,525 -0.86(-2.21%)
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.