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: 4:10 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, 2004 10.07 10.29 9.878 10.26 183,345 +0.14(+1.34%)
Jun 29, 2004 9.941 10.12 9.444 10.12 356,843 +0.77(+8.21%)
Jun 28, 2004 9.236 9.553 9.182 9.354 115,738 +0.18(+1.97%)
Jun 25, 2004 8.703 9.444 8.703 9.173 273,967 +0.50(+5.73%)
Jun 24, 2004 9.236 9.489 8.676 8.676 187,882 -0.61(-6.61%)
Jun 23, 2004 9.101 9.327 8.992 9.291 82,212 +0.14(+1.58%)
Jun 22, 2004 9.092 9.146 8.902 9.146 150,704 +0.05(+0.50%)
Jun 21, 2004 9.191 9.264 9.001 9.101 80,220 -0.15(-1.66%)
Jun 18, 2004 9.318 9.381 9.146 9.254 178,145 -0.06(-0.68%)
Jun 17, 2004 9.146 9.399 9.038 9.318 102,239 +0.12(+1.28%)
Jun 16, 2004 9.245 9.309 8.857 9.200 105,337 +0.14(+1.50%)
Jun 15, 2004 9.010 9.101 8.839 9.065 110,649 +0.05(+0.50%)
Jun 14, 2004 9.218 9.264 8.857 9.020 154,466 -0.29(-3.11%)
Jun 10, 2004 9.191 9.309 9.128 9.309 147,827 +0.20(+2.18%)
Jun 09, 2004 9.309 9.489 9.056 9.110 190,537 -0.16(-1.75%)
Jun 08, 2004 9.128 9.354 9.083 9.273 133,774 +0.05(+0.59%)
Jun 07, 2004 8.766 9.264 8.766 9.218 158,449 +0.54(+6.25%)
Jun 04, 2004 8.775 8.956 8.631 8.676 119,501 -0.01(-0.10%)
Jun 03, 2004 8.739 8.875 8.513 8.685 186,665 -0.14(-1.64%)
Jun 02, 2004 9.047 9.047 8.694 8.830 104,452 -0.21(-2.30%)
Jun 01, 2004 8.658 9.101 8.595 9.038 283,372 +0.38(+4.38%)
May 28, 2004 8.550 8.821 8.486 8.658 140,081 +0.15(+1.81%)
May 27, 2004 8.405 8.631 8.360 8.504 342,790 +0.19(+2.28%)
May 26, 2004 8.296 8.396 8.206 8.315 62,848 -0.05(-0.54%)
May 25, 2004 8.143 8.495 8.134 8.360 205,475 +0.13(+1.54%)
May 24, 2004 8.269 8.396 8.134 8.233 292,556 +0.15(+1.90%)
May 21, 2004 8.206 8.251 7.908 8.080 222,072 -0.05(-0.67%)
May 20, 2004 7.863 8.224 7.863 8.134 276,844 +0.25(+3.21%)
May 19, 2004 8.089 8.224 7.790 7.881 251,284 -0.24(-3.00%)
May 18, 2004 8.043 8.215 7.953 8.125 166,748 +0.17(+2.16%)
May 17, 2004 8.089 8.251 7.953 7.953 227,273 -0.19(-2.33%)
May 14, 2004 8.179 8.432 7.908 8.143 244,977 -0.01(-0.11%)
May 13, 2004 8.260 8.405 8.089 8.152 190,980 -0.08(-0.99%)
May 12, 2004 8.278 8.396 7.908 8.233 170,952 -0.14(-1.73%)
May 11, 2004 8.269 8.405 8.134 8.378 156,679 +0.24(+3.00%)
May 10, 2004 8.260 8.450 8.043 8.134 222,625 -0.14(-1.75%)
May 07, 2004 8.649 8.721 8.206 8.278 280,827 -0.42(-4.78%)
May 06, 2004 9.038 9.047 8.522 8.694 348,544 -0.42(-4.66%)
May 05, 2004 9.354 9.417 9.074 9.119 80,331 -0.14(-1.56%)
May 04, 2004 9.227 9.444 9.173 9.264 141,188 +0.04(+0.39%)
May 03, 2004 9.264 9.399 9.182 9.227 262,017 +0.05(+0.59%)
Apr 30, 2004 9.779 9.779 9.056 9.173 412,389 -0.61(-6.19%)
Apr 29, 2004 10.30 10.36 9.498 9.779 223,511 -0.43(-4.25%)
Apr 28, 2004 10.48 10.53 10.20 10.21 236,014 -0.38(-3.58%)
Apr 27, 2004 10.55 10.66 10.44 10.59 189,873 -0.01(-0.09%)
Apr 26, 2004 10.48 10.81 10.48 10.60 126,471 +0.08(+0.77%)
Apr 23, 2004 10.76 10.80 10.19 10.52 320,993 -0.41(-3.72%)
Apr 22, 2004 10.30 10.98 10.30 10.93 193,635 +0.53(+5.13%)
Apr 21, 2004 10.44 10.56 10.26 10.39 213,552 -0.13(-1.20%)
Apr 20, 2004 10.71 10.84 10.48 10.52 131,008 -0.10(-0.94%)
Apr 19, 2004 10.79 10.90 10.53 10.62 199,168 -0.22(-2.00%)
Apr 16, 2004 10.52 10.94 10.25 10.84 203,262 +0.25(+2.39%)
Apr 15, 2004 10.89 11.00 10.55 10.58 251,616 -0.40(-3.62%)
Apr 14, 2004 10.71 11.04 10.67 10.98 166,637 +0.21(+1.93%)
Apr 13, 2004 11.21 11.33 10.66 10.77 294,658 -0.49(-4.33%)
Apr 12, 2004 11.41 11.48 11.13 11.26 253,829 -0.14(-1.27%)
Apr 08, 2004 11.62 11.63 11.38 11.41 144,618 -0.26(-2.25%)
Apr 07, 2004 11.57 11.67 11.30 11.67 148,712 +0.03(+0.23%)
Apr 06, 2004 11.48 11.68 11.34 11.64 189,984 +0.14(+1.18%)
Apr 05, 2004 11.34 11.56 11.21 11.50 280,716 +0.01(+0.08%)
Apr 02, 2004 11.38 11.58 11.34 11.50 181,132 +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.