AAR $21.78

down -0.17


19/6/2013 04:19 PM  |  NYSE : AIR  |  Industries : Manufacturing / Aerospace Product and Parts Manufacturing
Type:

AIR historical data

Date Open High Low Close Volume
6/18/2013 21.63 21.99 21.55 21.95 1389
6/17/2013 21.63 21.79 21.40 21.60 1155
6/14/2013 21.66 21.68 21.18 21.36 1366
6/13/2013 20.89 21.75 20.81 21.68 1788
6/12/2013 21.35 21.48 20.90 20.95 1264
6/11/2013 20.96 21.30 20.83 21.10 1878
6/10/2013 20.96 21.32 20.75 21.30 1542
6/7/2013 20.78 21.15 20.68 20.89 1957
6/6/2013 20.04 20.62 19.98 20.60 1868
6/5/2013 20.17 20.30 20.00 20.07 1095
6/4/2013 20.67 20.77 20.00 20.23 1439
6/3/2013 20.12 20.71 20.04 20.68 2329
5/31/2013 20.26 20.31 19.97 20.06 1247
5/30/2013 20.38 20.48 20.28 20.40 820
5/29/2013 20.26 20.43 20.01 20.30 1048
5/28/2013 20.42 20.87 20.10 20.47 2229
5/24/2013 19.69 20.13 19.62 20.13 1947
5/23/2013 19.39 19.72 19.27 19.69 1379
5/22/2013 19.68 20.44 19.54 19.72 2988
5/21/2013 19.79 19.82 19.29 19.67 2353
5/20/2013 19.45 19.98 19.45 19.82 1719
5/17/2013 19.15 19.59 19.10 19.56 2172
5/16/2013 19.30 19.30 19.00 19.04 3151
5/15/2013 19.03 19.53 18.95 19.35 1775
5/14/2013 18.81 19.17 18.73 19.15 1615
5/13/2013 18.94 18.94 18.74 18.81 1041
5/10/2013 18.87 19.02 18.80 18.98 939
5/9/2013 18.75 19.03 18.68 18.79 1428
5/8/2013 18.56 18.82 18.47 18.82 1566
5/7/2013 18.61 18.85 18.51 18.77 2810
5/6/2013 18.57 18.75 18.40 18.56 2301
5/3/2013 18.06 18.81 17.97 18.57 3088
5/2/2013 17.70 17.96 17.49 17.81 1722
5/1/2013 17.83 17.87 17.48 17.62 2886
4/30/2013 17.64 17.91 17.46 17.86 1478
4/29/2013 17.62 17.74 17.38 17.69 1562
4/26/2013 18.04 18.06 17.17 17.56 3311
4/25/2013 17.75 18.12 17.58 18.06 2706
4/24/2013 17.33 17.63 17.21 17.62 1218
4/23/2013 16.71 17.35 16.61 17.34 2296
4/22/2013 16.56 16.62 16.02 16.52 3480
4/19/2013 16.50 16.56 16.26 16.52 2072
4/18/2013 16.70 16.92 16.36 16.47 3844
4/17/2013 17.01 17.34 16.45 16.68 4928
4/16/2013 17.39 17.51 17.12 17.18 2285
4/15/2013 17.83 17.86 17.08 17.21 2561
4/12/2013 17.91 18.18 17.67 17.99 1121
4/11/2013 18.12 18.21 17.89 18.01 952
4/10/2013 17.53 18.27 17.50 18.20 1954
4/9/2013 17.86 17.91 17.48 17.48 1356
4/8/2013 17.48 17.80 17.36 17.78 2070
4/5/2013 17.12 17.56 17.03 17.49 1580
4/4/2013 17.35 17.48 17.07 17.47 1848
4/3/2013 17.75 17.75 17.28 17.35 2993
4/2/2013 18.00 18.25 17.66 17.74 3222
4/1/2013 18.39 18.39 17.70 17.92 2568
3/28/2013 18.38 18.49 18.27 18.39 2091
3/27/2013 18.19 18.40 18.05 18.31 3110
3/26/2013 18.28 18.47 18.20 18.30 15329
3/25/2013 18.51 18.51 18.00 18.09 4346
3/22/2013 18.91 18.98 18.35 18.41 2764
3/21/2013 19.40 19.63 18.80 18.83 5432
3/20/2013 18.27 20.03 18.27 19.56 8822
3/19/2013 18.12 18.12 17.78 17.98 2971
3/18/2013 18.00 18.19 17.89 18.10 3083
3/15/2013 18.00 18.26 17.83 18.20 8829
3/14/2013 18.00 18.21 17.94 18.06 4946
3/13/2013 17.89 18.24 17.87 17.97 1795
3/12/2013 18.05 18.35 17.87 17.87 1815
3/11/2013 17.86 18.07 17.77 18.05 1815
3/8/2013 17.75 18.20 17.68 17.86 2541
3/7/2013 17.35 17.57 17.25 17.55 1352
3/6/2013 16.95 17.36 16.88 17.33 2409
3/5/2013 16.69 17.01 16.68 16.92 2426
3/4/2013 17.24 17.24 16.48 16.53 3365
3/1/2013 17.41 17.52 17.02 17.32 1594
2/28/2013 17.61 17.80 17.54 17.57 1785
2/27/2013 17.53 17.81 17.47 17.63 1540
2/26/2013 17.53 17.62 17.23 17.54 1935
2/25/2013 18.18 18.24 17.34 17.44 2277
2/22/2013 17.96 18.26 17.90 18.11 2630
2/21/2013 18.26 18.34 17.67 17.80 2377
2/20/2013 18.68 18.75 18.29 18.30 2365
2/19/2013 18.39 18.71 18.39 18.68 2653
2/15/2013 18.48 18.64 18.30 18.36 2404
2/14/2013 18.53 18.60 18.30 18.39 1759
2/13/2013 18.76 19.12 18.57 18.66 1697
2/12/2013 18.72 18.81 18.57 18.65 1572
2/11/2013 18.78 18.79 18.58 18.72 1445
2/8/2013 18.66 18.97 18.65 18.78 1855
2/7/2013 18.48 18.74 18.36 18.66 2854
2/6/2013 18.46 18.62 18.33 18.44 2301
2/5/2013 18.75 18.76 18.53 18.54 2933
2/4/2013 18.92 19.06 18.55 18.58 2255
2/1/2013 18.92 19.45 18.81 19.07 2989
1/31/2013 19.19 19.20 18.75 18.85 3216
1/30/2013 19.60 19.62 19.10 19.21 2759
1/29/2013 19.75 19.83 19.44 19.59 3222
1/28/2013 20.03 20.03 19.66 19.77 2540
1/25/2013 20.03 20.21 19.89 20.01 2485
Marketplace
Trading Center