$23.77 +0.07 (%) AAR Corp - NYSE

Sep. 3, 2015 | 02:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AIR historical data

Date Open High Low Close Volume
9/2/201523.8123.8123.4223.70363,112
9/1/201523.9224.1623.4923.55228,184
8/31/201524.2624.6524.0424.33188,706
8/28/201524.1624.7124.1124.39232,453
8/27/201523.8224.4723.5924.15219,349
8/26/201523.9024.0923.0223.68679,418
8/25/201524.9024.9023.4723.51330,894
8/24/201524.5025.5023.7824.31265,237
8/21/201524.5925.1624.3525.00277,822
8/20/201525.5425.5425.0325.03153,793
8/19/201526.1826.2025.5725.71134,370
8/18/201526.5326.5726.2626.33143,074
8/17/201526.5426.6426.3126.60162,096
8/14/201526.3926.7326.1726.65151,743
8/13/201526.5526.6426.2526.39224,176
8/12/201526.6626.7126.2626.54187,119
8/11/201527.0327.2326.7826.81119,210
8/10/201526.8227.4226.8227.25162,593
8/7/201526.7427.1626.4826.62145,156
8/6/201527.0727.2626.7226.84182,740
8/5/201527.2027.5627.0327.03135,664
8/4/201526.9227.4526.7526.98145,842
8/3/201527.0027.1926.6326.92200,751
7/31/201526.7527.0926.7226.95172,485
7/30/201527.1127.1126.6726.67210,109
7/29/201526.8127.4926.7927.11191,672
7/28/201527.0927.1426.4926.73409,268
7/27/201527.4827.5926.8526.91227,896
7/24/201528.4628.4627.5527.59237,903
7/23/201529.0429.1628.5528.58193,626
7/22/201529.2829.6228.9329.00274,564
7/21/201529.8129.9028.9429.32405,599
7/20/201530.0030.1929.7429.77231,376
7/17/201530.4630.6729.9529.99367,944
7/16/201531.1231.1230.4230.63528,678
7/15/201532.4332.4330.4231.00429,847
7/14/201532.1732.7631.5832.40373,956
7/13/201531.3831.8431.3631.69199,455
7/10/201530.9731.2930.9431.26215,076
7/9/201531.0131.1430.5030.62247,194
7/8/201530.8431.1330.6330.64365,263
7/7/201531.1731.1730.6031.04208,516
7/6/201531.0631.3330.8831.17139,988
7/2/201531.9332.0431.1331.32128,281
7/1/201532.1932.3131.8031.88206,960
6/30/201532.1032.1731.7331.87248,059
6/29/201532.3832.7331.8331.87189,339
6/26/201532.2432.8732.0232.60722,007
6/25/201531.7832.1931.6532.15257,652
6/24/201531.7532.0031.6231.64246,722
6/23/201531.8931.9431.4731.84249,810
6/22/201531.5431.9431.3731.85257,172
6/19/201530.3831.4630.1731.36689,642
6/18/201530.2530.6230.1930.31283,607
6/17/201530.0930.3129.7130.16311,062
6/16/201529.5230.0329.2530.01256,122
6/15/201530.1330.1329.2329.57283,479
6/12/201529.7030.3029.7030.23207,970
6/11/201529.4629.7829.4429.77137,220
6/10/201529.2029.8729.1729.44263,281
6/9/201529.5629.5729.0629.24140,760
6/8/201530.0530.0529.5129.58148,587
6/5/201529.9530.1329.5230.13196,943
6/4/201530.0430.1829.7829.88331,475
6/3/201530.0730.4929.9930.23211,979
6/2/201529.4630.0429.3129.97211,572
6/1/201529.6629.8329.4029.54196,353
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!