$19.30 -0.75 (%) AAR Corp - NYSE

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AIR historical data

Date Open High Low Close Volume
2/5/201619.9619.9819.2619.30152,472
2/4/201619.6320.6419.6020.05116,331
2/3/201619.5419.7618.9119.67189,271
2/2/201620.4020.5719.3419.36174,931
2/1/201620.8820.8820.2220.69166,528
1/29/201620.3221.0220.1921.01389,215
1/28/201620.8121.0320.1620.25173,005
1/27/201620.9521.1120.5320.66144,103
1/26/201621.0921.3920.8721.10198,108
1/25/201621.7621.7721.0021.03158,988
1/22/201622.0822.4221.5821.89187,809
1/21/201622.0522.3121.6921.75192,380
1/20/201621.5622.1620.2921.99303,674
1/19/201624.0224.0921.4221.88350,229
1/15/201623.0923.9722.9923.87350,288
1/14/201623.1723.9122.7023.66259,907
1/13/201623.8823.9123.0123.12308,356
1/12/201623.5223.7923.1123.76331,728
1/11/201623.6023.7823.0623.36189,807
1/8/201624.2024.2023.4723.51297,496
1/7/201624.2124.6924.1024.10206,771
1/6/201625.1125.2224.5624.66178,520
1/5/201625.9225.9225.2225.43117,896
1/4/201625.8225.9725.2625.79225,537
12/31/201526.1426.6825.8426.29228,862
12/30/201526.6026.6226.1726.29108,873
12/29/201526.4226.9326.3726.66156,380
12/28/201526.4026.5925.7426.25171,700
12/24/201526.3626.7726.2526.59127,730
12/23/201526.3726.5225.7326.38237,728
12/22/201526.3126.4725.3026.23291,415
12/21/201524.6026.0224.4126.00423,759
12/18/201523.3825.4223.3824.611,035,187
12/17/201523.3723.6222.9923.03307,808
12/16/201522.7723.4422.6523.40196,592
12/15/201521.7822.6821.6822.65207,965
12/14/201521.7622.0021.4921.61340,576
12/11/201522.0322.3721.7321.78284,537
12/10/201522.8922.9522.5422.75161,611
12/9/201523.0723.7322.7322.91166,634
12/8/201523.3523.3922.8123.12170,310
12/7/201524.2924.2923.4523.58212,505
12/4/201524.5424.6524.1624.38171,057
12/3/201524.8324.8324.2624.55192,838
12/2/201524.6025.0024.5724.73115,155
12/1/201524.6124.7224.4224.65114,854
11/30/201524.1724.7224.0824.56154,800
11/27/201524.1524.2823.8124.1573,656
11/25/201524.3524.4823.9524.24144,207
11/24/201523.4424.4223.4424.37118,734
11/23/201523.4723.6923.2023.55144,176
11/20/201523.5323.7423.4523.4695,147
11/19/201523.2923.5123.1723.3974,608
11/18/201523.2123.3623.0323.33101,653
11/17/201523.3523.5322.8423.02137,256
11/16/201522.4023.3222.4023.30227,303
11/13/201522.0722.8022.0722.43149,928
11/12/201522.6922.6922.1822.28212,313
11/11/201523.2023.2022.6822.89180,878
11/10/201523.2323.4922.9023.16176,993
11/9/201524.0124.0123.0823.34228,763
11/6/201523.7724.0323.3924.01137,964
11/5/201523.7623.9823.5823.89154,455
11/4/201523.8123.9523.6123.78139,100
11/3/201523.4723.9223.3223.82205,032
11/2/201522.6823.6422.6823.59175,477
10/30/201522.7522.8622.5422.69255,543
10/29/201522.7023.0622.6522.78136,707
10/28/201522.2022.9622.2022.89238,814
10/27/201522.3722.5222.1022.18256,727
10/26/201522.9023.0922.4822.50160,644
10/23/201522.9823.3322.8323.07176,366
10/22/201522.4323.2222.4322.75252,177
10/21/201522.7922.9322.3622.36152,373
10/20/201522.4622.7922.3822.66166,969
10/19/201522.3922.5922.1822.48214,589
10/16/201522.7322.7322.2722.46213,416
10/15/201522.2722.7122.2522.68259,459
10/14/201522.4122.7322.1622.20310,002
10/13/201522.1722.6122.1722.37276,905
10/12/201522.2222.3921.9622.28164,347
10/9/201522.1522.3221.9722.20199,304
10/8/201521.2922.1421.2522.02324,285
10/7/201521.2221.5120.8521.33654,575
10/6/201520.9521.2420.8121.13321,067
10/5/201520.4721.0220.4320.94338,308
10/2/201519.4620.3019.2120.30378,045
10/1/201518.9819.7318.9519.57578,051
9/30/201518.9219.1018.6918.97483,029
9/29/201518.7119.0718.6118.84473,480
9/28/201518.8718.8718.3918.69770,921
9/25/201520.9620.9618.8518.911,476,751
9/24/201521.3121.3120.6120.90451,320
9/23/201521.8922.0521.3521.39317,555
9/22/201522.6722.7221.7421.85448,792
9/21/201523.2623.4322.8122.89494,902
9/18/201523.6623.7523.1523.18526,824
9/17/201523.3224.1823.2023.90496,726
9/16/201523.4723.6123.3023.35451,427
9/15/201522.9323.5222.9023.47312,936
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center