AAR Corp (NY: AIR )

34.79 USD -0.17 (-0.49%)
Streaming Delayed Price Updated: 12:36 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 34.29 35.20 34.10 34.96 505,267 +1.11(+3.28%)
Oct 21, 2021 33.66 34.06 33.39 33.85 227,790 +0.08(+0.24%)
Oct 20, 2021 33.19 33.77 33.08 33.77 228,652 +0.37(+1.11%)
Oct 19, 2021 33.32 33.42 32.48 33.40 203,346 +0.32(+0.97%)
Oct 18, 2021 33.56 33.62 33.07 33.08 222,714 -0.76(-2.25%)
Oct 15, 2021 33.68 34.22 33.26 33.84 363,767 +0.90(+2.73%)
Oct 14, 2021 33.68 33.68 32.92 32.94 205,222 -0.41(-1.23%)
Oct 13, 2021 33.51 33.51 32.91 33.35 231,986 -0.19(-0.57%)
Oct 12, 2021 32.93 33.64 32.77 33.54 153,925 +0.53(+1.61%)
Oct 11, 2021 33.71 33.95 32.97 33.01 117,473 -0.72(-2.13%)
Oct 08, 2021 33.94 34.49 33.70 33.73 224,729 -0.35(-1.03%)
Oct 07, 2021 33.69 34.32 33.64 34.08 336,584 +0.75(+2.25%)
Oct 06, 2021 33.36 33.78 32.35 33.33 212,411 -0.62(-1.83%)
Oct 05, 2021 33.94 34.12 33.33 33.95 193,492 +0.11(+0.33%)
Oct 04, 2021 33.53 33.96 33.14 33.84 283,492 +0.19(+0.56%)
Oct 01, 2021 32.99 33.86 32.76 33.65 306,567 +1.22(+3.76%)
Sep 30, 2021 32.79 33.23 32.40 32.43 420,063 -0.14(-0.43%)
Sep 29, 2021 32.62 33.00 32.12 32.57 248,057 +0.32(+0.99%)
Sep 28, 2021 32.59 32.72 31.85 32.25 375,708 -0.26(-0.80%)
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%)
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.