$26.35 0.00 (%) AAR Corp - NYSE

Nov. 25, 2014 | 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
11/25/201426.1126.5225.9226.35167,683
11/24/201425.9026.2225.8626.07133,135
11/21/201426.0926.2225.8125.86118,503
11/20/201425.6025.9425.2325.81210,788
11/19/201425.9225.9225.4725.6785,400
11/18/201426.1126.3625.8925.91115,975
11/17/201426.0226.3325.8326.12145,453
11/14/201426.3226.3926.0426.0787,226
11/13/201426.3326.5926.2426.28125,675
11/12/201426.3526.6126.2526.41234,024
11/11/201426.7326.8126.4026.53107,718
11/10/201426.3126.7626.2926.73103,031
11/7/201426.4826.4826.2126.37223,485
11/6/201426.0526.5526.0026.47142,511
11/5/201426.3726.4726.0326.08139,866
11/4/201426.0926.3126.0026.2292,367
11/3/201426.5226.7126.0526.21163,165
10/31/201426.0826.5525.5826.50271,912
10/30/201425.3625.6625.1725.63230,914
10/29/201425.5525.8625.1525.43172,816
10/28/201424.9825.5124.9225.49368,383
10/27/201424.7124.9624.3724.9374,287
10/24/201424.5324.9024.3324.81208,396
10/23/201424.2724.8324.1424.46146,871
10/22/201424.5424.8724.0824.1088,610
10/21/201424.3724.7323.9424.52255,740
10/20/201424.0724.8723.2424.19173,062
10/17/201424.5024.5524.0324.09373,713
10/16/201423.6924.6023.6724.19243,435
10/15/201422.5924.0022.3723.95299,009
10/14/201422.9523.5022.8722.99373,476
10/13/201422.9023.3422.7022.83258,917
10/10/201422.9323.2722.6622.97223,056
10/9/201423.8923.9423.0023.03340,168
10/8/201423.4124.0123.1923.92228,959
10/7/201423.9924.0823.4323.44159,261
10/6/201424.3824.6224.1024.11185,158
10/3/201424.1724.4223.9024.37234,725
10/2/201423.8824.1523.7323.91203,990
10/1/201424.1124.2323.7323.92386,356
9/30/201424.8824.9624.1524.15313,722
9/29/201424.8725.2024.7524.85296,589
9/26/201425.2025.3824.9325.13465,007
9/25/201424.6325.6024.2925.17971,481
9/24/201426.1026.6524.3824.711,904,828
9/23/201427.7928.2627.7528.00812,699
9/22/201428.1628.1927.7927.93284,609
9/19/201428.5229.0528.2428.24758,114
9/18/201428.2928.6227.9728.53311,615
9/17/201428.0528.3127.7028.21190,591
9/16/201428.0628.1427.6027.98132,818
9/15/201428.0028.2127.6728.04134,058
9/12/201428.3328.3327.8528.03169,668
9/11/201427.9928.5127.9628.42177,440
9/10/201427.4428.0627.3128.06231,520
9/9/201427.5827.7727.3427.44192,392
9/8/201427.4527.9227.3727.71132,030
9/5/201427.4127.5127.2027.4382,596
9/4/201427.6628.0427.4927.55128,535
9/3/201427.8027.9627.3327.51114,672
9/2/201427.7827.8827.2927.60142,564
8/29/201427.0027.8927.0027.70190,978
8/28/201426.8627.1726.8627.0092,678
8/27/201427.4027.4027.0527.0664,586
8/26/201427.1527.4627.0827.39106,511
8/25/201427.3827.6927.1327.2273,454
8/22/201427.1327.4327.0227.23117,765
8/21/201427.1127.3426.9127.16178,952
8/20/201427.5027.5027.0327.04130,745
8/19/201427.6227.8227.4527.55139,295
8/18/201427.6627.8027.5127.64126,946
8/15/201427.3527.7026.9627.32176,460
8/14/201427.1927.2627.0527.07156,231
8/13/201427.1727.7427.0527.15274,277
8/12/201427.9327.9326.8927.03249,792
8/11/201427.4928.2127.3627.96165,582
8/8/201426.7427.3226.4427.27178,881
8/7/201427.1527.2426.7026.75162,326
8/6/201426.5927.1426.5127.02268,851
8/5/201426.3627.2226.3226.82171,646
8/4/201426.9027.1926.6026.65379,444
8/1/201426.9427.3226.7426.85244,360
7/31/201426.6827.0426.6826.90224,210
7/30/201427.1627.3526.9527.10208,339
7/29/201426.9027.0826.7026.97216,457
7/28/201426.8927.0426.3826.91265,219
7/25/201426.9327.2326.6926.88297,727
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center