$24.15 -0.70 (%) AAR Corp - NYSE

Sep. 30, 2014 | 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
9/30/201424.8824.9624.1524.15312,383
9/29/201424.8725.2024.7524.85288,365
9/26/201425.2025.3824.9325.13465,007
9/25/201424.6325.6024.2925.17971,481
9/24/201426.1026.6524.3824.711,904,828
9/23/201427.7928.2627.7528.00812,699
9/22/201428.1628.1927.7927.93284,609
9/19/201428.5229.0528.2428.24758,114
9/18/201428.2928.6227.9728.53311,615
9/17/201428.0528.3127.7028.21190,591
9/16/201428.0628.1427.6027.98132,818
9/15/201428.0028.2127.6728.04134,058
9/12/201428.3328.3327.8528.03169,668
9/11/201427.9928.5127.9628.42177,440
9/10/201427.4428.0627.3128.06231,520
9/9/201427.5827.7727.3427.44192,392
9/8/201427.4527.9227.3727.71132,030
9/5/201427.4127.5127.2027.4382,596
9/4/201427.6628.0427.4927.55128,535
9/3/201427.8027.9627.3327.51114,672
9/2/201427.7827.8827.2927.60142,564
8/29/201427.0027.8927.0027.70190,978
8/28/201426.8627.1726.8627.0092,678
8/27/201427.4027.4027.0527.0664,586
8/26/201427.1527.4627.0827.39106,511
8/25/201427.3827.6927.1327.2273,454
8/22/201427.1327.4327.0227.23117,765
8/21/201427.1127.3426.9127.16178,952
8/20/201427.5027.5027.0327.04130,745
8/19/201427.6227.8227.4527.55139,295
8/18/201427.6627.8027.5127.64126,946
8/15/201427.3527.7026.9627.32176,460
8/14/201427.1927.2627.0527.07156,231
8/13/201427.1727.7427.0527.15274,277
8/12/201427.9327.9326.8927.03249,792
8/11/201427.4928.2127.3627.96165,582
8/8/201426.7427.3226.4427.27178,881
8/7/201427.1527.2426.7026.75162,326
8/6/201426.5927.1426.5127.02268,851
8/5/201426.3627.2226.3226.82171,646
8/4/201426.9027.1926.6026.65379,444
8/1/201426.9427.3226.7426.85244,360
7/31/201426.6827.0426.6826.90224,210
7/30/201427.1627.3526.9527.10208,339
7/29/201426.9027.0826.7026.97216,457
7/28/201426.8927.0426.3826.91265,219
7/25/201426.9327.2326.6926.88297,727
7/24/201427.6127.7427.2027.25237,617
7/23/201427.6427.7027.3627.67184,705
7/22/201428.0628.3027.5627.64288,770
7/21/201427.3828.0427.0927.99239,276
7/18/201427.3427.7427.1127.50270,399
7/17/201427.8928.2027.3527.43373,822
7/16/201425.8528.3325.8528.02730,858
7/15/201426.0726.2125.5425.64336,496
7/14/201425.9926.1825.8426.08203,357
7/11/201426.1526.2425.7925.81202,902
7/10/201425.7126.4525.7126.17235,688
7/9/201426.5526.5526.1326.35227,098
7/8/201427.1127.1126.2626.34236,239
7/7/201427.5527.5527.0227.12144,602
7/3/201427.2027.7427.2027.5975,292
7/2/201427.8027.9926.8927.14136,529
7/1/201427.5928.2927.5027.88351,147
6/30/201427.4527.7027.0027.56237,175
6/27/201426.9627.7926.9627.61352,023
6/26/201427.0127.2326.7127.20298,080
6/25/201426.4626.9226.3526.90147,541
6/24/201426.8526.9526.5326.68169,503
6/23/201427.3827.4026.8426.90109,990
6/20/201427.3527.4227.1427.35360,687
6/19/201427.4727.5027.1027.26152,116
6/18/201427.8627.8627.1027.45273,772
6/17/201427.4828.1127.4527.88272,068
6/16/201427.4227.5627.2027.56231,070
6/13/201427.4527.7927.3727.53237,139
6/12/201426.8727.4326.7027.43301,878
6/11/201427.3827.4326.9027.00122,862
6/10/201427.3327.7027.0827.52122,437
6/9/201427.0227.5326.9827.34230,946
6/6/201426.3727.1126.1427.04238,822
6/5/201424.4826.5124.4826.38382,800
6/4/201424.0424.6223.9424.55312,462
6/3/201424.4124.5923.7424.20254,978
6/2/201424.4124.6924.0824.50234,390
5/30/201424.4124.6024.1524.30206,273
5/29/201424.4824.4823.9824.34168,940
5/28/201424.8624.9024.3124.35205,974
5/27/201424.8024.8624.6424.84170,752
5/23/201424.3624.8024.3324.60244,664
5/22/201424.2324.4424.1924.24169,752
5/21/201424.3724.5523.8924.22163,293
5/20/201424.7924.9824.0324.23263,428
5/19/201424.7625.0024.6124.85223,971
5/16/201425.1325.1324.6524.82161,519
5/15/201425.1625.3224.7025.16195,417
5/14/201426.0426.0925.2125.33170,021
5/13/201426.7026.7726.0326.07200,893
5/12/201425.6026.7425.4526.68206,359
5/9/201425.1325.7325.1225.52193,178
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center