Stock Quote

AAR Corp (NY: AIR )

39.78 USD -0.87 (-2.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2021 40.21 40.21 39.29 39.78 293,291 -0.87(-2.14%)
Apr 16, 2021 41.18 41.51 40.26 40.65 137,400 -0.11(-0.27%)
Apr 15, 2021 41.31 41.31 40.28 40.76 151,706 -0.32(-0.78%)
Apr 14, 2021 40.51 41.68 40.46 41.08 158,866 +0.85(+2.11%)
Apr 13, 2021 40.66 40.75 39.85 40.23 257,263 -0.69(-1.69%)
Apr 12, 2021 41.11 41.22 40.33 40.92 144,326 +0.03(+0.07%)
Apr 09, 2021 40.90 41.13 40.22 40.89 183,800 -0.12(-0.29%)
Apr 08, 2021 40.70 41.10 39.85 41.01 384,334 +0.35(+0.86%)
Apr 07, 2021 41.55 42.01 40.45 40.66 204,063 -0.95(-2.28%)
Apr 06, 2021 41.90 42.67 41.19 41.61 263,713 -0.38(-0.90%)
Apr 05, 2021 42.55 43.29 41.78 41.99 333,305 -0.12(-0.28%)
Apr 01, 2021 41.85 42.64 41.67 42.11 238,100 +0.46(+1.10%)
Mar 31, 2021 42.07 42.63 41.37 41.65 279,401 -0.38(-0.90%)
Mar 30, 2021 41.56 42.35 41.55 42.03 334,405 +0.47(+1.13%)
Mar 29, 2021 42.99 44.37 41.52 41.56 310,019 -1.32(-3.08%)
Mar 26, 2021 43.68 44.20 42.30 42.88 363,200 +0.02(+0.05%)
Mar 25, 2021 40.54 43.16 40.30 42.86 472,401 +2.14(+5.26%)
Mar 24, 2021 41.36 45.00 40.66 40.72 501,590 +0.74(+1.85%)
Mar 23, 2021 41.03 41.62 39.57 39.98 335,991 -1.60(-3.85%)
Mar 22, 2021 42.72 42.95 41.03 41.58 241,368 -0.70(-1.66%)
Mar 19, 2021 42.38 42.97 40.40 42.28 736,900 -0.01(-0.02%)
Mar 18, 2021 44.20 44.58 42.25 42.29 264,395 -2.33(-5.22%)
Mar 17, 2021 43.04 44.66 42.52 44.62 261,590 +1.37(+3.17%)
Mar 16, 2021 44.02 44.02 42.52 43.25 180,085 -0.87(-1.97%)
Mar 15, 2021 43.91 44.85 43.35 44.12 228,314 +0.15(+0.34%)
Mar 12, 2021 44.82 45.49 43.90 43.97 330,500 -0.82(-1.83%)
Mar 11, 2021 43.71 45.12 43.25 44.79 341,519 +1.59(+3.68%)
Mar 10, 2021 42.20 43.67 41.30 43.20 319,116 +1.30(+3.10%)
Mar 09, 2021 42.68 42.88 41.71 41.90 197,727 -0.21(-0.50%)
Mar 08, 2021 42.40 43.46 41.76 42.11 189,532 +0.34(+0.81%)
Mar 05, 2021 41.74 41.84 39.04 41.77 259,300 +1.00(+2.45%)
Mar 04, 2021 41.03 41.88 39.61 40.77 286,474 -0.18(-0.44%)
Mar 03, 2021 40.91 42.00 40.75 40.95 168,666 +0.14(+0.34%)
Mar 02, 2021 41.86 42.34 40.64 40.81 195,099 -1.25(-2.97%)
Mar 01, 2021 41.03 42.26 40.84 42.06 279,172 +2.28(+5.73%)
Feb 26, 2021 39.82 40.68 38.85 39.78 202,600 -0.17(-0.43%)
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%)
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.