$24.74 +0.14 (%) AAR Corp - New York Stock Exchange, Inc.

Aug. 30, 2016 | 01:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AIR historical data

Date Open High Low Close Volume
8/29/201624.4524.8124.3924.6059,950
8/26/201624.8324.9924.2724.4481,622
8/25/201624.5824.9024.5124.80128,279
8/24/201624.6224.8124.2924.72185,212
8/23/201623.8424.6623.8424.65140,720
8/22/201623.8123.8623.5023.73215,329
8/19/201623.7523.9223.6723.88224,461
8/18/201623.4223.9023.3423.77160,262
8/17/201623.5323.6323.3723.48110,053
8/16/201623.9023.9023.5023.5293,504
8/15/201623.7424.0723.7024.00131,739
8/12/201623.7023.8423.6023.65114,243
8/11/201623.7523.8023.6423.68184,249
8/10/201624.1424.3323.6523.6782,344
8/9/201624.3024.3523.8324.02124,365
8/8/201624.3624.5424.0324.24124,344
8/5/201624.0424.6923.9424.39141,640
8/4/201623.9324.2523.9223.9298,202
8/3/201623.5024.0923.4923.99177,613
8/2/201623.9424.1123.5323.60234,675
8/1/201624.1024.2023.8824.00272,487
7/29/201623.8124.2323.7424.16313,656
7/28/201624.5024.5823.8723.88235,319
7/27/201624.5624.6124.3124.51112,416
7/26/201624.2324.5724.1924.35103,559
7/25/201624.2624.4024.0024.21244,974
7/22/201624.1824.3123.8724.27138,467
7/21/201624.0324.5223.9324.25205,821
7/20/201624.1524.3823.9024.12140,999
7/19/201624.1724.4724.1724.21280,017
7/18/201623.2424.3123.1624.26425,938
7/15/201623.2123.4322.8723.33331,605
7/14/201622.7723.1022.1022.99753,176
7/13/201621.9923.7721.9922.731,511,544
7/12/201624.2025.2824.2025.04425,347
7/11/201623.6324.0523.6324.00161,946
7/8/201622.9723.4722.8023.32207,412
7/7/201622.9823.1522.5022.7279,638
7/6/201622.5722.9222.3722.87114,635
7/5/201623.2023.2222.4322.6274,109
7/1/201623.2823.7523.2223.2978,554
6/30/201622.3223.3622.2723.34264,950
6/29/201622.3222.4622.1822.33148,085
6/28/201622.6122.6121.7822.06203,655
6/27/201622.8722.8721.9422.28248,149
6/24/201622.6523.3322.3823.24409,274
6/23/201623.2323.7723.2323.50303,768
6/22/201623.2523.3222.8922.9089,635
6/21/201623.3723.3723.0623.1588,581
6/20/201623.5223.7323.2223.24131,147
6/17/201622.4723.2722.4723.20285,756
6/16/201622.8622.8622.2722.52141,144
6/15/201623.2023.3823.0223.03199,759
6/14/201623.3223.4022.8523.12105,410
6/13/201624.1324.1323.2923.36121,980
6/10/201624.0724.2723.7724.19105,440
6/9/201624.3324.3724.1424.27148,607
6/8/201624.5724.6824.3124.41135,243
6/7/201624.8124.8924.5624.5878,684
6/6/201624.2524.8724.2124.81122,429
6/3/201624.5624.6724.1324.29178,868
6/2/201624.3324.6124.2924.60114,689
6/1/201624.3024.5824.0024.39223,799
5/31/201624.5224.6624.3124.41106,061
5/27/201624.4124.6524.2424.53104,308
5/26/201624.2424.5724.0024.47119,816
5/25/201624.2324.3624.1024.2485,474
5/24/201623.4424.2023.4424.10156,741
5/23/201623.6823.7323.0123.28192,372
5/20/201623.0423.6822.9223.67122,536
5/19/201623.2123.4322.5923.01105,874
5/18/201623.2423.7423.0023.4192,369
5/17/201624.2724.4023.2223.33151,479
5/16/201623.4924.4823.4524.34154,547
5/13/201623.6123.9123.3523.3799,760
5/12/201623.9324.0323.5023.7791,932
5/11/201624.5624.6623.9223.9582,355
5/10/201624.0024.6124.0024.5572,561
5/9/201623.7224.1523.6223.81102,709
5/6/201623.5223.8923.4823.85107,868
5/5/201623.6723.8523.4523.5788,669
5/4/201623.5823.8323.3023.51145,307
5/3/201623.9124.0923.4623.83143,691
5/2/201624.1124.1323.7324.06123,806
4/29/201624.2024.4723.8824.04143,266
4/28/201624.3324.8524.1624.22178,626
4/27/201624.4324.6024.2124.44131,454
4/26/201623.7624.4423.4624.43173,460
4/25/201624.1324.3323.4823.61141,868
4/22/201623.9924.4223.9424.19120,482
4/21/201624.4324.5123.8624.04134,011
4/20/201624.1924.6124.0424.43155,698
4/19/201624.2624.6624.1224.29106,970
4/18/201624.0824.5324.0624.21123,475
4/15/201624.6224.8024.1224.13139,186
4/14/201624.1624.7424.1324.61270,255
4/13/201623.6424.2323.5224.15307,155
4/12/201623.3023.8523.2723.5378,615
4/11/201623.5423.8223.3223.32149,891
4/8/201623.4823.9423.2823.44149,900
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center