AAR Corp (NY: AIR )

39.01 USD -0.94 (-2.35%)
Streaming Delayed Price Updated: 10:15 AM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2021 42.82 42.82 39.57 39.95 169,411 -2.82(-6.59%)
Feb 24, 2021 41.99 43.03 41.53 42.77 253,906 +0.77(+1.83%)
Feb 23, 2021 41.00 42.11 40.33 42.00 184,352 +0.93(+2.26%)
Feb 22, 2021 40.09 41.88 40.09 41.07 264,621 +0.44(+1.08%)
Feb 19, 2021 38.94 40.70 38.94 40.63 167,600 +1.97(+5.10%)
Feb 18, 2021 38.76 39.00 38.24 38.66 156,985 -0.55(-1.40%)
Feb 17, 2021 38.78 39.36 38.48 39.21 116,524 +0.23(+0.59%)
Feb 16, 2021 38.79 39.79 38.63 38.98 186,651 +0.59(+1.54%)
Feb 12, 2021 37.69 38.99 37.49 38.39 139,300 +0.39(+1.03%)
Feb 11, 2021 37.72 38.50 36.73 38.00 178,258 +0.31(+0.82%)
Feb 10, 2021 38.44 38.44 37.51 37.69 150,163 -0.41(-1.08%)
Feb 09, 2021 38.46 38.90 37.75 38.10 154,155 -0.53(-1.37%)
Feb 08, 2021 37.48 38.73 37.05 38.63 156,591 +1.62(+4.38%)
Feb 05, 2021 37.80 37.92 36.65 37.01 140,600 -0.35(-0.94%)
Feb 04, 2021 36.36 37.42 36.36 37.36 121,265 +1.08(+2.98%)
Feb 03, 2021 35.62 36.38 35.44 36.28 159,841 +0.49(+1.37%)
Feb 02, 2021 35.02 35.88 34.59 35.79 180,322 +1.26(+3.65%)
Feb 01, 2021 33.91 34.80 33.09 34.53 146,024 +0.98(+2.92%)
Jan 29, 2021 34.60 35.14 33.49 33.55 231,000 -1.57(-4.47%)
Jan 28, 2021 34.25 35.56 34.24 35.12 238,102 +1.30(+3.84%)
Jan 27, 2021 33.76 35.20 33.21 33.82 313,640 -1.19(-3.40%)
Jan 26, 2021 37.44 37.49 34.95 35.01 187,938 -1.85(-5.02%)
Jan 25, 2021 36.83 37.28 36.10 36.86 208,343 -0.30(-0.81%)
Jan 22, 2021 36.37 37.22 36.21 37.16 257,600 +0.14(+0.38%)
Jan 21, 2021 37.43 37.65 36.12 37.02 325,665 -0.41(-1.10%)
Jan 20, 2021 37.99 38.58 37.23 37.43 156,199 -0.35(-0.93%)
Jan 19, 2021 38.61 39.40 37.71 37.78 244,172 -0.42(-1.10%)
Jan 15, 2021 38.95 39.38 38.14 38.20 375,300 -1.51(-3.80%)
Jan 14, 2021 39.17 40.74 39.08 39.71 331,645 +0.87(+2.24%)
Jan 13, 2021 38.44 39.03 37.50 38.84 393,544 +0.07(+0.18%)
Jan 12, 2021 38.36 39.25 37.86 38.77 352,097 +0.97(+2.57%)
Jan 11, 2021 37.13 38.22 37.13 37.80 203,801 -0.15(-0.40%)
Jan 08, 2021 38.87 38.87 37.21 37.95 276,500 -0.67(-1.73%)
Jan 07, 2021 38.82 39.03 38.04 38.62 319,915 +0.17(+0.44%)
Jan 06, 2021 36.76 38.56 36.76 38.45 507,536 +2.44(+6.78%)
Jan 05, 2021 34.62 36.46 34.62 36.01 304,381 +1.65(+4.80%)
Jan 04, 2021 36.20 36.60 34.10 34.36 331,468 -1.86(-5.14%)
Dec 31, 2020 36.22 36.22 36.22 173,490 +0.04(+0.11%)
Dec 30, 2020 35.67 36.65 35.67 36.18 173,490 +0.76(+2.15%)
Dec 29, 2020 35.94 36.03 34.86 35.42 259,054 -0.36(-1.01%)
Dec 28, 2020 35.76 36.27 35.13 35.78 275,754 +0.29(+0.82%)
Dec 24, 2020 36.19 36.94 34.99 35.49 134,300 -0.47(-1.31%)
Dec 23, 2020 36.30 37.53 35.45 35.96 309,755 +0.09(+0.25%)
Dec 22, 2020 35.93 36.60 35.30 35.87 376,434 +0.34(+0.96%)
Dec 21, 2020 34.66 35.96 34.31 35.53 664,162 +0.35(+0.99%)
Dec 18, 2020 33.52 36.77 32.06 35.18 1,531,600 +0.55(+1.59%)
Dec 17, 2020 34.44 34.88 33.60 34.63 346,616 +0.34(+0.99%)
Dec 16, 2020 35.84 35.84 34.17 34.29 326,595 -1.05(-2.97%)
Dec 15, 2020 33.86 35.53 32.94 35.34 319,224 +1.58(+4.68%)
Dec 14, 2020 34.29 34.42 33.16 33.76 280,148 -0.26(-0.76%)
Dec 11, 2020 33.63 34.18 33.08 34.02 222,200 -0.04(-0.12%)
Dec 10, 2020 34.63 35.10 33.89 34.06 303,674 -0.81(-2.32%)
Dec 09, 2020 34.78 35.13 33.65 34.87 528,058 +0.60(+1.75%)
Dec 08, 2020 33.51 34.61 33.23 34.27 350,001 +0.24(+0.71%)
Dec 07, 2020 34.38 34.66 33.25 34.03 257,741 -0.72(-2.07%)
Dec 04, 2020 34.10 34.94 33.48 34.75 351,800 +1.56(+4.70%)
Dec 03, 2020 32.50 33.98 32.11 33.19 460,743 +0.94(+2.91%)
Dec 02, 2020 30.51 32.41 29.96 32.25 411,441 +1.59(+5.19%)
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.