Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 7:15PM ET - U.S. Markets Closed. Dow  1.29% Nasdaq  1.40%

AAR Corp. (AIR)

At 4:00PM ET: 19.59   0.35 (1.82%)

MORE ON AIR

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 19.31 19.40 19.00 19.24 135,300 19.24 19-Nov-09 19.90 20.01 19.30 19.42 225,600 19.42 18-Nov-09 20.14 20.29 19.74 20.01 95,800 20.01 17-Nov-09 20.33 20.44 20.04 20.24 91,200 20.24 16-Nov-09 19.77 20.50 19.77 20.36 200,000 20.36 13-Nov-09 19.59 19.73 19.22 19.67 168,300 19.67 12-Nov-09 20.28 20.47 19.55 19.57 174,200 19.57 11-Nov-09 20.21 20.44 20.05 20.33 103,800 20.33 10-Nov-09 20.41 20.68 19.96 20.05 134,100 20.05 9-Nov-09 20.16 20.52 19.65 20.47 168,800 20.47 6-Nov-09 20.03 20.47 19.86 20.05 156,500 20.05 5-Nov-09 19.57 20.36 19.50 20.29 286,800 20.29 4-Nov-09 20.12 20.21 19.34 19.34 247,800 19.34 3-Nov-09 19.61 19.99 19.43 19.97 258,300 19.97 2-Nov-09 19.86 20.14 19.37 19.83 214,400 19.83 30-Oct-09 20.12 20.12 19.58 19.61 324,400 19.61 29-Oct-09 20.29 20.49 19.92 20.35 187,900 20.35 28-Oct-09 20.54 20.79 19.96 19.99 308,200 19.99 27-Oct-09 20.89 21.00 20.48 20.62 300,700 20.62 26-Oct-09 21.46 21.75 20.74 20.88 289,200 20.88 23-Oct-09 22.13 22.25 21.23 21.37 293,900 21.37 22-Oct-09 21.68 22.24 21.28 22.12 272,800 22.12 21-Oct-09 22.34 22.91 21.73 21.79 318,900 21.79 20-Oct-09 23.00 23.01 22.19 22.33 214,700 22.33 19-Oct-09 22.93 23.18 22.69 22.96 146,400 22.96 16-Oct-09 22.88 22.92 22.36 22.78 162,200 22.78 15-Oct-09 22.83 23.04 22.71 22.99 181,900 22.99 14-Oct-09 22.80 23.18 22.54 23.00 239,900 23.00 13-Oct-09 22.33 22.48 22.10 22.47 138,200 22.47 12-Oct-09 22.62 22.82 22.18 22.34 239,900 22.34 9-Oct-09 22.41 22.71 22.30 22.67 168,000 22.67 8-Oct-09 22.21 22.50 22.17 22.45 308,100 22.45 7-Oct-09 22.57 22.76 21.94 21.97 543,100 21.97 6-Oct-09 22.44 22.69 22.31 22.64 414,700 22.64 5-Oct-09 22.02 22.25 21.79 22.18 310,900 22.18 2-Oct-09 21.31 22.10 21.15 21.95 729,700 21.95 1-Oct-09 21.89 21.94 21.43 21.43 280,000 21.43 30-Sep-09 21.95 22.27 21.34 21.94 534,400 21.94 29-Sep-09 21.43 22.12 21.30 22.00 560,600 22.00 28-Sep-09 20.70 21.50 20.58 21.44 374,900 21.44 25-Sep-09 20.36 20.76 20.17 20.59 246,800 20.59 24-Sep-09 21.22 21.40 20.43 20.47 614,000 20.47 23-Sep-09 19.67 21.83 19.67 21.07 1,974,100 21.07 22-Sep-09 18.86 19.12 18.55 18.99 474,300 18.99 21-Sep-09 18.31 18.63 18.24 18.61 237,100 18.61 18-Sep-09 18.46 18.60 18.23 18.45 327,800 18.45 17-Sep-09 18.25 18.50 18.11 18.39 285,500 18.39 16-Sep-09 18.23 18.40 17.94 18.28 211,600 18.28 15-Sep-09 17.90 18.28 17.84 18.22 191,700 18.22 14-Sep-09 17.67 17.89 17.62 17.87 178,000 17.87 11-Sep-09 17.72 17.85 17.54 17.76 315,300 17.76 10-Sep-09 17.24 17.79 16.96 17.79 313,200 17.79 9-Sep-09 17.10 17.35 16.99 17.31 344,700 17.31 8-Sep-09 17.10 17.19 16.80 17.14 405,000 17.14 4-Sep-09 16.70 17.04 16.49 16.98 184,300 16.98 3-Sep-09 16.75 16.81 16.34 16.69 190,800 16.69 2-Sep-09 16.75 16.77 16.32 16.48 295,500 16.48 1-Sep-09 16.96 17.32 16.75 16.75 320,500 16.75 31-Aug-09 17.06 17.13 16.87 17.01 309,000 17.01 28-Aug-09 17.50 17.62 17.20 17.22 255,400 17.22 27-Aug-09 17.41 17.64 17.25 17.40 233,900 17.40 26-Aug-09 17.25 17.45 17.02 17.30 538,600 17.30 25-Aug-09 16.83 17.79 16.83 17.28 963,400 17.28 24-Aug-09 18.76 19.05 18.39 19.03 390,600 19.03 21-Aug-09 17.88 18.51 17.74 18.49 496,200 18.49 20-Aug-09 17.75 17.85 17.49 17.65 297,800 17.65 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions