AAR Corp $27.25

down -0.42


24/7/2014 04:06 PM  |  NYSE : AIR  
Industries : Aerospace/defense / Aerospace/defense Products & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AIR historical data

Date Open High Low Close Volume
7/24/201427.6127.7427.2027.25237,617
7/23/201427.6427.7027.3627.67184,705
7/22/201428.0628.3027.5627.64288,770
7/21/201427.3828.0427.0927.99239,276
7/18/201427.3427.7427.1127.50270,399
7/17/201427.8928.2027.3527.43373,822
7/16/201425.8528.3325.8528.02730,858
7/15/201426.0726.2125.5425.64336,496
7/14/201425.9926.1825.8426.08203,357
7/11/201426.1526.2425.7925.81202,902
7/10/201425.7126.4525.7126.17235,688
7/9/201426.5526.5526.1326.35227,098
7/8/201427.1127.1126.2626.34236,239
7/7/201427.5527.5527.0227.12144,602
7/3/201427.2027.7427.2027.5975,292
7/2/201427.8027.9926.8927.14136,529
7/1/201427.5928.2927.5027.88351,147
6/30/201427.4527.7027.0027.56237,175
6/27/201426.9627.7926.9627.61352,023
6/26/201427.0127.2326.7127.20298,080
6/25/201426.4626.9226.3526.90147,541
6/24/201426.8526.9526.5326.68169,503
6/23/201427.3827.4026.8426.90109,990
6/20/201427.3527.4227.1427.35360,687
6/19/201427.4727.5027.1027.26152,116
6/18/201427.8627.8627.1027.45273,772
6/17/201427.4828.1127.4527.88272,068
6/16/201427.4227.5627.2027.56231,070
6/13/201427.4527.7927.3727.53237,139
6/12/201426.8727.4326.7027.43301,878
6/11/201427.3827.4326.9027.00122,862
6/10/201427.3327.7027.0827.52122,437
6/9/201427.0227.5326.9827.34230,946
6/6/201426.3727.1126.1427.04238,822
6/5/201424.4826.5124.4826.38382,800
6/4/201424.0424.6223.9424.55312,462
6/3/201424.4124.5923.7424.20254,978
6/2/201424.4124.6924.0824.50234,390
5/30/201424.4124.6024.1524.30206,273
5/29/201424.4824.4823.9824.34168,940
5/28/201424.8624.9024.3124.35205,974
5/27/201424.8024.8624.6424.84170,752
5/23/201424.3624.8024.3324.60244,664
5/22/201424.2324.4424.1924.24169,752
5/21/201424.3724.5523.8924.22163,293
5/20/201424.7924.9824.0324.23263,428
5/19/201424.7625.0024.6124.85223,971
5/16/201425.1325.1324.6524.82161,519
5/15/201425.1625.3224.7025.16195,417
5/14/201426.0426.0925.2125.33170,021
5/13/201426.7026.7726.0326.07200,893
5/12/201425.6026.7425.4526.68206,359
5/9/201425.1325.7325.1225.52193,178
5/8/201425.5625.9925.2725.29149,565
5/7/201425.4825.7925.3025.54205,469
5/6/201425.7825.7825.1225.40234,312
5/5/201425.4725.8925.1025.85282,101
5/2/201425.6026.0525.5325.61244,519
5/1/201425.7726.2125.4025.59315,753
4/30/201425.4825.9125.2725.90210,705
4/29/201425.8025.9025.3125.50241,288
4/28/201426.3726.4325.3125.62195,110
4/25/201426.3526.4525.8826.24234,136
4/24/201426.7126.7326.2326.53230,372
4/23/201426.6126.6926.2326.47312,078
4/22/201426.5527.0226.5126.61254,435
4/21/201426.7626.7626.1926.44138,648
4/17/201425.8427.0025.7626.78343,122
4/16/201425.5525.8925.5325.81367,406
4/15/201424.9425.5724.6725.49382,812
4/14/201425.4925.4924.6924.93268,575
4/11/201425.2425.6425.2225.23294,357
4/10/201426.2126.2125.4425.55500,715
4/9/201425.0926.3225.0726.29511,697
4/8/201424.9025.0724.4324.94716,072
4/7/201424.9825.1824.7724.86556,168
4/4/201425.7025.7624.9125.05303,263
4/3/201425.9225.9725.1525.49327,560
4/2/201426.0026.3425.6725.96355,859
4/1/201426.0526.2925.5725.94383,951
3/31/201425.5826.0025.4025.95441,779
3/28/201425.7526.0825.3425.44371,276
3/27/201425.9126.0225.5525.76540,532
3/26/201427.6227.6225.9326.00782,983
3/25/201428.9329.0027.4227.52834,676
3/24/201428.4528.9028.1728.721,068,742
3/21/201428.9729.2927.8628.451,671,324
3/20/201430.7231.1930.5630.92250,561
3/19/201431.0631.4130.4730.73260,519
3/18/201430.5531.0730.5531.05291,914
3/17/201430.5730.9030.4230.48288,838
3/14/201430.2630.7230.0830.38269,350
3/13/201430.7330.8130.2330.43308,788
3/12/201430.2630.6230.1230.60379,362
3/11/201431.0331.1230.1630.46312,306
3/10/201430.7931.0630.6130.95360,573
3/7/201431.0031.1330.6730.89397,874
3/6/201430.7030.9730.3830.78552,681
3/5/201430.3730.7030.1030.58557,137
3/4/201429.7130.8829.6930.33896,466
Trading Center