$29.54 -0.41 (%) AAR Corp - NYSE

May. 29, 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
5/29/201529.9630.0429.5029.54585,601
5/28/201529.8430.0229.8129.95194,610
5/27/201529.9229.9729.4829.89375,346
5/26/201531.1131.4130.0030.02769,271
5/22/201531.0731.1830.9231.00230,926
5/21/201531.1531.4031.0131.06301,771
5/20/201531.2131.3531.1231.24293,851
5/19/201531.2731.2731.0931.14281,599
5/18/201530.9231.3230.9131.20235,412
5/15/201530.6630.9530.5030.91321,567
5/14/201530.4530.7130.3730.60508,824
5/13/201530.2930.4030.2330.32494,850
5/12/201530.4230.4630.0830.22455,611
5/11/201530.5030.6330.4030.50457,317
5/8/201530.5030.9030.4330.51238,137
5/7/201530.4230.6530.3030.48290,788
5/6/201530.4530.4730.2230.42436,207
5/5/201530.3930.5930.3030.36508,818
5/4/201530.2630.4530.2230.35439,391
5/1/201530.3030.4230.1030.16511,610
4/30/201530.3830.4830.0230.24969,537
4/29/201530.6530.6730.2930.38552,600
4/28/201531.0831.4430.5530.63548,789
4/27/201530.9131.6830.9031.12714,927
4/24/201530.8530.8830.1230.14314,678
4/23/201530.3230.9930.3230.86234,424
4/22/201530.2730.4729.6730.42222,845
4/21/201529.8930.8029.6630.21466,222
4/20/201529.6029.8829.1829.86249,520
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center