AIR - AAR Corp.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201738.7138.7638.5138.7638.76139,600
Oct 20, 20170.075 Dividend
Oct 19, 201738.4338.4838.0138.4838.4083,300
Oct 18, 201738.4138.7238.2338.6138.5396,000
Oct 17, 201738.2738.4138.1138.2438.1773,000
Oct 16, 201738.6738.8038.1538.3938.32103,500
Oct 13, 201738.7238.7838.4038.5038.42300,500
Oct 12, 201738.2638.7338.2238.5938.51185,000
Oct 11, 201738.6038.7237.7838.4338.36208,900
Oct 10, 201739.2039.2038.5138.7038.62312,200
Oct 09, 201739.0739.5638.7838.8638.78166,100
Oct 06, 201739.0339.1738.7438.8538.77117,000
Oct 05, 201739.2239.7138.9839.0638.98159,300
Oct 04, 201739.1539.3438.8039.1839.10126,200
Oct 03, 201738.6039.1338.3039.1339.05211,500
Oct 02, 201737.9038.6137.7638.5538.47323,400
Sep 29, 201737.8338.2537.7337.7837.71172,000
Sep 28, 201737.8538.0937.4137.7837.71212,400
Sep 27, 201737.2838.1737.1438.0738.00225,300
Sep 26, 201737.2237.2236.7436.9836.91160,900
Sep 25, 201736.9937.2136.8437.0236.95389,100
Sep 22, 201737.5737.6736.8736.9436.87333,400
Sep 21, 201738.7438.7537.5537.5637.49307,500
Sep 20, 201737.7839.3137.1038.8838.80486,800
Sep 19, 201736.6637.7236.4537.7137.64413,700
Sep 18, 201735.3736.7435.3736.5536.48293,500
Sep 15, 201735.2535.3334.9335.2635.19581,200
Sep 14, 201735.0335.5535.0335.3535.28387,200
Sep 13, 201735.3235.5335.1435.2535.18273,800
Sep 12, 201735.3135.5835.1735.4135.34211,200
Sep 11, 201734.8835.5434.8835.2635.19166,600
Sep 08, 201734.4934.9734.2534.5434.47114,400
Sep 07, 201735.1635.1634.2734.5734.50224,800
Sep 06, 201735.9835.9834.8035.0735.00193,200
Sep 05, 201736.1436.3435.7335.8635.79121,100
Sep 01, 201736.1436.2935.9836.2536.18180,200
Aug 31, 201736.2536.2535.7436.0635.99129,400
Aug 30, 201735.5736.1735.5136.0535.98147,700
Aug 29, 201735.1335.7135.0235.5435.47202,700
Aug 28, 201735.6835.7535.2435.3635.2998,300
Aug 25, 201735.5135.7835.3035.5435.4775,200
Aug 24, 201735.2235.4935.0835.3135.2442,800
Aug 23, 201735.5035.7135.1235.1335.0669,600
Aug 22, 201735.6335.8935.6035.7135.6461,100
Aug 21, 201735.1735.5335.0735.4335.3697,800
Aug 18, 201734.9535.4934.3335.2335.1684,900
Aug 17, 201735.7735.9235.1735.1835.1182,900
Aug 16, 201736.0836.1435.7335.9135.8483,500
Aug 15, 201736.4236.4235.7835.8535.7888,700
Aug 14, 201735.6036.3735.6036.3736.3079,600
Aug 11, 201735.0135.7834.8035.3735.30152,700
Aug 10, 201736.0036.4335.2835.2935.22148,900
Aug 09, 201736.2936.4236.0336.2036.13130,400
Aug 08, 201736.7637.1136.2836.3836.31178,100
Aug 07, 201736.9537.1036.5936.8336.76120,600
Aug 04, 201737.0337.1336.6836.8436.77136,100
Aug 03, 201736.9237.1236.7437.0036.93179,900
Aug 02, 201736.7437.0036.5136.8536.78239,600
Aug 01, 201737.4537.4536.5236.7336.66261,000
Jul 31, 201736.2337.4635.9137.4037.33621,200
Jul 28, 201736.1536.3836.1236.2436.17144,800
Jul 27, 201736.5436.6036.2036.3436.27179,800
Jul 26, 201736.7536.7536.2536.7036.63269,200
Jul 25, 201736.5336.7336.4036.6536.58147,500
Jul 24, 201736.2636.4736.1136.3036.23221,900
Jul 21, 201736.8736.9036.2136.4936.42208,500
Jul 20, 201736.6136.9136.5136.8036.73164,000
Jul 19, 201736.3136.7836.2036.7536.68214,600
Jul 19, 20170.075 Dividend
Jul 18, 201736.7736.8236.2536.3136.16169,500
Jul 17, 201737.3737.7336.8536.9036.75284,700
Jul 14, 201737.6538.1737.5637.6137.46292,700
Jul 13, 201737.1337.6436.7837.6437.49357,400
Jul 12, 201737.1337.9035.8037.2237.07938,500
Jul 11, 201735.9037.1635.2836.6536.50698,700
Jul 10, 201735.4635.7335.2035.2635.12148,000
Jul 07, 201735.1735.5335.0335.4635.32153,200
Jul 06, 201734.9835.5934.7035.0434.90139,700
Jul 05, 201735.2635.4534.8335.3035.16189,300
Jul 03, 201734.9735.7534.9435.2635.1286,200
Jun 30, 201734.3235.1234.0934.7634.62177,400
Jun 29, 201734.7534.7733.9234.2234.08103,000
Jun 28, 201734.3134.7734.2434.6934.55162,000
Jun 27, 201734.3834.7534.1234.1233.98108,800
Jun 26, 201734.4034.5234.0734.4034.2671,100
Jun 23, 201734.4134.6834.2434.3234.18215,900
Jun 22, 201734.0434.4733.9234.3634.22136,400
Jun 21, 201734.8734.8733.9934.0033.86106,900
Jun 20, 201735.2635.4034.7734.7734.6363,200
Jun 19, 201735.4535.6635.2635.3835.24108,300
Jun 16, 201734.9935.5134.9735.1835.04352,900
Jun 15, 201735.0935.5335.0035.2435.1092,700
Jun 14, 201735.5035.5635.0335.4435.30131,300
Jun 13, 201735.4535.7935.2435.5335.39103,500
Jun 12, 201735.6335.7735.3335.3335.19108,100
Jun 09, 201735.4035.8035.3235.5535.41166,200
Jun 08, 201734.6835.3034.5035.2035.06129,700
Jun 07, 201735.0035.1134.6034.6734.5399,200
Jun 06, 201735.2735.3834.8735.0434.90106,800
Jun 05, 201736.2436.3135.3735.3835.2498,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...