$37.99 -0.05 (%) AAR Corp - New York Stock Exchange, Inc.

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AIR historical data

Date Open High Low Close Volume
12/8/201638.0738.2537.6537.99229,670
12/7/201637.7538.1737.5538.04301,644
12/6/201637.4538.0337.2037.94340,051
12/5/201637.2737.4236.8737.14269,796
12/2/201637.0137.0736.6536.87191,455
12/1/201636.8537.3336.5736.98222,163
11/30/201637.8637.8636.8636.89209,123
11/29/201637.8937.9637.6037.65201,063
11/28/201637.6837.9837.4937.78194,230
11/25/201638.1138.1137.6137.96104,909
11/23/201638.7538.7537.6537.96309,111
11/22/201638.1638.7538.0438.67339,360
11/21/201637.8538.1437.3838.05200,941
11/18/201637.2637.9037.0037.68265,931
11/17/201636.8537.2336.6637.20207,329
11/16/201636.0236.6335.9736.63195,662
11/15/201635.9736.1435.4836.03228,902
11/14/201635.5936.6735.5936.01328,590
11/11/201634.3535.1234.3535.08372,752
11/10/201634.3334.7634.0334.46306,935
11/9/201632.2534.1932.2533.88339,420
11/8/201632.3932.7032.2432.43138,781
11/7/201632.5432.6032.2232.54179,476
11/4/201631.5532.1431.4731.89171,675
11/3/201631.3031.5731.0731.55152,395
11/2/201631.8432.1631.2631.29193,397
11/1/201632.4032.4031.7332.00223,701
10/31/201631.9332.1731.7132.17177,193
10/28/201631.9532.0531.7231.83215,690
10/27/201632.0032.1231.7231.99318,360
10/26/201631.7432.2231.6731.95154,575
10/25/201632.1032.4531.7631.92223,183
10/24/201631.7032.2131.5731.89209,348
10/21/201631.2231.5931.0631.53299,438
10/20/201631.4731.8431.4031.61206,899
10/19/201631.9732.0031.5431.73159,703
10/18/201632.1032.1631.5131.77162,429
10/17/201630.7031.8630.6831.72344,574
10/14/201631.1831.2230.3730.71271,515
10/13/201631.2031.2930.7130.96271,316
10/12/201631.2431.7131.0431.50184,466
10/11/201631.4231.5730.8431.12239,068
10/10/201631.7531.8731.2531.39240,202
10/7/201632.0532.0531.1131.43300,965
10/6/201631.7132.1531.4531.99359,277
10/5/201631.4831.7731.2831.69334,622
10/4/201631.0031.4830.7631.31296,578
10/3/201631.1831.3030.5430.95309,913
9/30/201630.1031.6730.1031.32625,948
9/29/201629.8130.2429.7530.00202,297
9/28/201629.4529.9129.2629.79241,943
9/27/201629.2029.5229.1129.34296,320
9/26/201629.5429.6628.9629.03400,990
9/23/201630.0031.2329.2429.66665,441
9/22/201628.3029.2128.2529.01308,255
9/21/201627.7428.0627.5928.03133,923
9/20/201627.8427.8827.4227.5499,013
9/19/201627.6128.1127.6027.73141,786
9/16/201628.0828.1527.3627.50406,921
9/15/201627.4728.0627.4128.06147,291
9/14/201627.5127.7227.0627.53140,153
9/13/201627.8428.0527.3427.46168,657
9/12/201627.5128.1027.4328.07200,209
9/9/201628.3128.3627.7227.73165,088
9/8/201628.5928.6828.2928.60130,431
9/7/201628.5328.6228.1328.59184,899
9/6/201629.0129.0128.0728.56321,419
9/2/201626.5729.0826.5129.031,037,270
9/1/201624.6026.2124.2626.21518,738
8/31/201624.6424.7924.2524.61122,298
8/30/201624.6924.8724.5624.6555,715
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center