$29.44 -0.55 (%) AAR Corp - NYSE

Apr. 17, 2015 | 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
4/17/201529.7829.8029.2329.44372,476
4/16/201530.1930.5429.9729.99248,290
4/15/201530.6130.6129.7730.30301,156
4/14/201530.4930.6330.3030.45291,804
4/13/201530.5030.7230.3130.45403,422
4/10/201530.4230.5830.0030.46325,057
4/9/201530.4630.6229.9330.42273,789
4/8/201530.3530.6330.2230.52246,341
4/7/201530.6230.9730.2930.31310,217
4/6/201530.3330.7430.2430.65356,352
4/2/201530.9730.9930.2330.60464,332
4/1/201530.5931.0230.5130.95374,781
3/31/201531.0631.0830.4530.70590,726
3/30/201532.9434.2430.5331.46941,511
3/27/201532.8233.1832.5932.94360,734
3/26/201532.7533.0332.4332.85188,396
3/25/201533.2933.3832.6232.75393,642
3/24/201532.8933.7432.7533.30230,964
3/23/201533.2533.4932.4732.96241,198
3/20/201533.6034.1833.2133.23394,571
3/19/201532.8833.4532.8833.44121,152
3/18/201532.5733.0732.2032.87310,407
3/17/201533.5033.5332.2132.70259,248
3/16/201533.2234.0033.1233.45572,404
3/13/201532.9533.0532.4132.99174,811
3/12/201532.6633.0232.1832.93280,264
3/11/201531.7232.4531.6732.44287,857
3/10/201531.7531.9231.2031.76237,737
3/9/201531.4532.4631.3531.98326,723
3/6/201531.0131.5531.0131.35185,696
3/5/201530.9131.3630.6231.30190,938
3/4/201530.6331.0730.4530.90183,474
3/3/201530.5531.0030.2930.68189,687
3/2/201529.4731.0829.3530.69213,071
2/27/201528.6029.4828.6029.40308,535
2/26/201529.2029.2028.4228.56141,914
2/25/201529.2329.4729.0029.20209,777
2/24/201531.2031.4929.0529.32493,299
2/23/201529.7431.9329.7431.55490,859
2/20/201529.9830.1029.6329.91222,670
2/19/201529.8129.9529.4929.95110,257
2/18/201529.3029.9629.2829.93158,908
2/17/201529.4529.6329.2029.4295,457
2/13/201529.4129.8529.2929.52132,537
2/12/201529.3229.4029.0829.37109,467
2/11/201528.7929.1628.7929.14120,415
2/10/201528.4828.8827.8728.87195,916
2/9/201528.6729.0028.1828.2597,379
2/6/201528.8229.0728.4728.83130,484
2/5/201528.4828.7728.1628.7399,098
2/4/201528.7128.8028.1928.41165,719
2/3/201528.6029.1228.4928.75168,294
2/2/201528.8028.8028.0628.48261,858
1/30/201528.3428.8228.0328.66296,095
1/29/201528.6428.6528.1828.47318,814
1/28/201529.0829.0828.2228.47246,537
1/27/201528.1628.9127.7928.80185,230
1/26/201528.1928.4227.5628.36137,544
1/23/201527.6228.4027.4028.34122,040
1/22/201526.8427.6426.6627.61110,247
1/21/201526.9727.1826.4826.61140,633
1/20/201527.4327.5226.5527.03126,887
1/16/201526.9927.5126.8627.29151,203
1/15/201526.6427.2326.4327.05274,318
1/14/201525.5426.2425.5425.9799,931
1/13/201525.6826.4325.3925.86127,679
1/12/201525.6425.7025.0425.43140,031
1/9/201526.3926.3925.5725.59161,589
1/8/201526.6726.7626.2726.43148,733
1/7/201526.2126.7326.2126.42138,510
1/6/201526.8326.9625.7626.08130,980
1/5/201527.0027.0826.3726.74155,910
1/2/201527.8027.8426.7927.21153,348
12/31/201428.1828.3627.7827.7899,313
12/30/201428.1028.3927.9828.1589,506
12/29/201427.8028.3227.6628.27101,558
12/26/201427.8327.8527.5627.74108,989
12/24/201428.2928.2927.6127.6787,726
12/23/201427.6228.5427.4728.30126,642
12/22/201427.2527.5527.0627.48258,392
12/19/201429.1329.1927.1127.30592,906
12/18/201428.6229.2628.5129.21281,374
12/17/201427.7728.2927.5728.22301,803
12/16/201427.1827.9027.1227.73200,959
12/15/201426.9527.3326.8527.16168,975
12/12/201426.9627.1626.1726.87275,118
12/11/201427.7427.9427.2427.38115,313
12/10/201428.5228.5227.4227.61232,242
12/9/201425.6628.4925.6528.48640,367
12/8/201426.7026.9625.8325.96117,665
12/5/201426.3327.0026.3326.80144,931
12/4/201426.6326.7926.1026.40116,397
12/3/201425.8126.7925.7426.59144,923
12/2/201425.5826.3425.4525.76123,450
12/1/201425.6125.9425.2225.58398,840
11/28/201426.0626.1025.6025.63112,926
11/26/201426.3926.3925.8225.94223,552
11/25/201426.1126.5225.9226.35167,683
11/24/201425.9026.2225.8626.07133,135
11/21/201426.0926.2225.8125.86118,503
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center