Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AAR Corp (NY: AIR )

64.68 +0.89 (+1.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Feb 28, 2003 4.058 4.058 3.940 4.022 39,944 -0.02(-0.45%)
Feb 27, 2003 4.067 4.067 3.832 4.040 50,345 -0.03(-0.67%)
Feb 26, 2003 4.221 4.221 3.977 4.067 109,985 -0.15(-3.64%)
Feb 25, 2003 4.085 4.221 3.841 4.221 47,357 +0.14(+3.32%)
Feb 24, 2003 4.410 4.410 4.067 4.085 63,069 -0.33(-7.57%)
Feb 21, 2003 4.446 4.609 4.248 4.419 74,688 -0.03(-0.61%)
Feb 20, 2003 4.519 4.790 4.374 4.446 75,020 -0.12(-2.57%)
Feb 19, 2003 4.663 4.790 4.428 4.564 164,313 -0.10(-2.13%)
Feb 18, 2003 4.365 4.663 4.365 4.663 37,067 +0.33(+7.72%)
Feb 14, 2003 4.302 4.546 4.293 4.329 48,574 +0.06(+1.48%)
Feb 13, 2003 4.428 4.474 4.221 4.266 47,136 -0.22(-4.84%)
Feb 12, 2003 4.564 4.564 4.428 4.483 60,967 -0.06(-1.39%)
Feb 11, 2003 4.329 4.546 4.293 4.546 78,339 +0.22(+5.01%)
Feb 10, 2003 4.609 4.681 4.202 4.329 42,378 -0.14(-3.23%)
Feb 07, 2003 4.609 4.681 4.383 4.474 68,934 -0.05(-1.00%)
Feb 06, 2003 4.419 4.591 4.338 4.519 48,464 +0.08(+1.83%)
Feb 05, 2003 4.446 4.474 4.257 4.437 84,425 +0.05(+1.24%)
Feb 04, 2003 4.239 4.401 4.112 4.383 47,911 +0.22(+5.21%)
Feb 03, 2003 4.374 4.374 4.112 4.166 39,944 -0.14(-3.15%)
Jan 31, 2003 4.130 4.374 4.031 4.302 33,637 +0.21(+5.08%)
Jan 30, 2003 4.600 4.600 4.094 4.094 74,245 -0.47(-10.30%)
Jan 29, 2003 4.474 4.591 4.293 4.564 63,291 +0.14(+3.06%)
Jan 28, 2003 4.338 4.528 4.202 4.428 56,209 +0.09(+2.08%)
Jan 27, 2003 4.555 4.609 4.311 4.338 37,620 -0.18(-4.00%)
Jan 24, 2003 4.763 4.790 4.383 4.519 42,599 -0.23(-4.94%)
Jan 23, 2003 4.880 4.880 4.745 4.754 23,236 -0.05(-0.94%)
Jan 22, 2003 4.935 4.980 4.799 4.799 46,915 -0.09(-1.85%)
Jan 21, 2003 4.826 4.925 4.745 4.889 46,804 +0.07(+1.50%)
Jan 17, 2003 4.781 4.971 4.745 4.817 40,497 -0.12(-2.38%)
Jan 16, 2003 4.763 5.016 4.745 4.935 30,207 +0.19(+4.00%)
Jan 15, 2003 4.736 4.754 4.474 4.745 88,740 +0.05(+0.96%)
Jan 14, 2003 4.456 4.709 4.383 4.700 55,324 +0.25(+5.69%)
Jan 13, 2003 4.627 4.627 4.446 4.446 74,245 +0.00(+0.00%)
Jan 10, 2003 4.718 4.727 4.419 4.446 321,214 -0.23(-5.02%)
Jan 09, 2003 4.935 5.052 4.681 4.681 46,251 -0.20(-4.07%)
Jan 08, 2003 4.925 5.043 4.862 4.880 26,223 -0.09(-1.82%)
Jan 07, 2003 5.269 5.278 4.971 4.971 23,568 -0.30(-5.66%)
Jan 06, 2003 5.160 5.423 5.061 5.269 36,292 -0.07(-1.35%)
Jan 03, 2003 5.504 5.504 5.061 5.341 78,228 -0.16(-2.96%)
Jan 02, 2003 4.700 5.513 4.645 5.504 84,867 +0.85(+18.25%)
Dec 31, 2002 4.618 4.844 4.609 4.654 59,418 -0.05(-1.15%)
Dec 30, 2002 4.700 4.718 4.564 4.709 63,512 +0.10(+2.16%)
Dec 27, 2002 4.609 4.862 4.609 4.609 35,850 -0.01(-0.20%)
Dec 26, 2002 4.555 4.681 4.555 4.618 45,919 -0.03(-0.58%)
Dec 24, 2002 4.654 4.654 4.573 4.645 33,305 -0.05(-0.96%)
Dec 23, 2002 4.519 4.718 4.510 4.691 67,164 +0.17(+3.80%)
Dec 20, 2002 4.564 4.618 4.519 4.519 126,250 -0.04(-0.79%)
Dec 19, 2002 4.383 4.654 4.383 4.555 56,873 +0.12(+2.65%)
Dec 18, 2002 4.654 4.654 4.410 4.437 127,910 -0.31(-6.48%)
Dec 17, 2002 4.790 4.835 4.609 4.745 52,115 +0.00(+0.00%)
Dec 16, 2002 4.663 4.745 4.401 4.745 102,129 +0.09(+1.94%)
Dec 13, 2002 4.736 4.736 4.654 4.654 47,136 +0.00(+0.00%)
Dec 12, 2002 4.654 4.790 4.573 4.654 122,267 -0.07(-1.53%)
Dec 11, 2002 4.925 4.925 4.627 4.727 101,243 -0.15(-3.15%)
Dec 10, 2002 4.681 5.061 4.663 4.880 49,681 +0.22(+4.65%)
Dec 09, 2002 4.853 4.944 4.654 4.663 80,441 -0.28(-5.67%)
Dec 06, 2002 4.745 4.953 4.672 4.944 71,036 +0.11(+2.24%)
Dec 05, 2002 4.844 4.844 4.654 4.835 49,681 -0.05(-0.93%)
Dec 04, 2002 4.880 5.043 4.790 4.880 21,133 +0.00(+0.00%)
Dec 03, 2002 4.862 4.980 4.745 4.880 37,399 -0.07(-1.46%)
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.