AAR Corp $26.78

up +0.97


17/4/2014 06:40 PM  |  NYSE : AIR  
Industries : Transportation / Major Airlines
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AIR historical data

Date Open High Low Close Volume
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
3/24/201428.4528.9028.1728.721,068,740
3/21/201428.9729.2927.8628.451,671,320
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
3/3/201428.6229.5128.5529.24395,829
2/28/201428.1029.4527.8928.90403,036
2/27/201427.8228.1427.6128.07127,625
2/26/201427.4028.6127.3727.93358,046
2/25/201427.7527.7727.1127.23191,239
2/24/201427.2827.9427.2727.78188,598
2/21/201427.6527.6527.2127.24194,689
2/20/201427.2827.6427.0927.60179,437
2/19/201427.3327.5727.1327.17199,127
2/18/201427.3027.5527.1227.42368,682
2/14/201427.2327.4027.0627.33176,796
2/13/201427.0527.5326.9427.39235,246
2/12/201426.7127.3526.7127.28243,012
2/11/201426.3126.8426.2926.67110,849
2/10/201426.2126.4225.8826.30344,710
2/7/201426.1926.5526.0326.26254,338
2/6/201425.9826.3825.8926.10234,362
2/5/201425.8626.0225.3825.91328,259
2/4/201426.5726.5725.8626.10344,346
2/3/201426.6626.8226.2826.43625,034
1/31/201426.2526.9226.1826.65270,011
1/30/201426.7727.2226.6226.75334,420
1/29/201426.7726.8326.2526.53354,602
1/28/201426.9327.6826.9127.06369,801
1/27/201427.0627.1326.6526.99459,821
1/24/201428.0728.0726.8727.05320,172
1/23/201428.6228.6227.9328.38360,830
1/22/201428.7429.0828.5728.75330,558
1/21/201428.0029.5528.0028.641,039,200
1/17/201427.4927.6127.2627.60250,644
1/16/201427.4727.5727.2327.51191,782
1/15/201427.3127.6127.2127.42292,387
1/14/201426.8627.4326.7827.30341,869
1/13/201426.8626.8826.6526.84281,396
1/10/201426.7426.9726.5326.89337,819
1/9/201426.8127.1526.6226.67404,136
1/8/201426.4826.7725.9726.73700,304
1/7/201426.8126.9526.4326.51425,514
1/6/201426.9327.1226.3826.78477,257
1/3/201427.3827.3826.7926.88438,923
1/2/201427.9328.2127.2227.36370,695
12/31/201328.3728.3727.8328.01514,280
12/30/201328.6728.9328.3128.41357,993
12/27/201329.0729.1928.4428.64444,379
12/26/201328.8629.1928.7028.90368,726
12/24/201329.0629.4428.6928.78233,464
12/23/201329.2629.7528.6928.99711,816
12/20/201330.5831.0029.0629.221,331,030
12/19/201330.5630.6830.2730.39224,423
12/18/201330.2130.5629.5530.56322,781
12/17/201330.0030.3829.9030.06401,034
12/16/201329.4530.3429.3230.00358,710
12/13/201329.3629.5629.0229.37201,694
12/12/201329.3029.5129.0429.29170,774
12/11/201330.0630.0629.2929.31230,155
12/10/201330.4730.5130.0030.01204,224
12/9/201330.4030.6730.1830.46211,798
12/6/201330.4530.5530.1430.35153,668
12/5/201330.2030.2329.8630.07118,361
12/4/201330.3430.8229.7330.30183,543
12/3/201330.1330.8930.1030.56301,451
12/2/201331.1831.5330.0730.17337,627
11/29/201331.4731.5331.1931.2256,166
11/27/201331.1331.3731.0631.30132,349
11/26/201331.1431.5531.0431.18303,067
11/25/201331.1731.3731.0331.15130,010
11/22/201330.8031.2330.7531.11227,952
Trading Center