Advertisement
Advertisement
U.S. markets close in 3 minutes
Advertisement
Advertisement
Advertisement
Advertisement

AAR Corp. (AIR)

NYSE - Nasdaq Real Time Price. Currency in USD
52.15+0.05 (+0.10%)
As of 03:57PM EST. Market open.
Advertisement
Advertisement
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 202351.8852.8351.7852.1552.15156,781
Feb 02, 202352.1352.7451.6752.1052.10235,700
Feb 01, 202351.5052.4051.0552.0352.03178,700
Jan 31, 202350.1451.4450.0951.4451.44220,900
Jan 30, 202349.9450.5349.7349.9149.91202,300
Jan 27, 202350.4650.9149.7250.2050.20192,500
Jan 26, 202349.6050.5249.2750.4950.49236,600
Jan 25, 202347.7349.4947.6849.4749.47151,200
Jan 24, 202348.3248.3947.8748.1548.15143,000
Jan 23, 202348.1248.3347.8448.2548.25216,600
Jan 20, 202348.3848.4547.6548.2048.20234,700
Jan 19, 202348.0648.4447.0048.0448.04278,300
Jan 18, 202349.4150.1348.5548.5548.55282,600
Jan 17, 202349.1549.6148.8149.2649.26264,400
Jan 13, 202348.8949.6648.7149.2549.25253,500
Jan 12, 202348.7149.5048.1449.4749.47232,800
Jan 11, 202346.9148.4146.9148.4048.40164,800
Jan 10, 202345.9546.9145.6646.8346.83159,800
Jan 09, 202346.8447.1545.9446.1846.18372,900
Jan 06, 202345.2046.5245.2046.0946.09301,300
Jan 05, 202344.8645.0444.5044.8244.82132,600
Jan 04, 202344.5645.6644.5645.2445.24258,400
Jan 03, 202345.0945.5844.2144.6044.60260,300
Dec 30, 202244.5944.9744.4044.9044.90166,700
Dec 29, 202243.9544.7043.9544.7044.70201,800
Dec 28, 202244.1444.3943.6043.6943.69187,600
Dec 27, 202243.5044.5043.1044.3144.31288,100
Dec 23, 202242.3042.9142.2042.8942.89186,200
Dec 22, 202242.3542.4141.5342.0542.05456,700
Dec 21, 202245.3145.4941.1743.1243.12700,500
Dec 20, 202244.4945.4644.2545.2145.21195,600
Dec 19, 202244.3545.5844.3544.5944.59354,200
Dec 16, 202242.9544.6742.8544.4944.49688,500
Dec 15, 202245.0045.0043.3843.4843.48166,500
Dec 14, 202246.0546.0945.1345.4945.49138,600
Dec 13, 202247.0947.2945.8245.9545.95175,600
Dec 12, 202245.4146.2545.1846.2346.23179,300
Dec 09, 202245.9746.2745.4245.4245.42107,200
Dec 08, 202246.8747.4146.1146.2346.23135,500
Dec 07, 202245.9646.9045.7246.4146.41177,900
Dec 06, 202247.2747.2745.6346.1946.19128,400
Dec 05, 202247.6147.6346.8146.9246.92127,800
Dec 02, 202246.3247.8246.3247.5647.56109,500
Dec 01, 202246.7047.2046.3246.9346.93141,300
Nov 30, 202245.2146.5844.7746.5646.56230,600
Nov 29, 202245.0045.4244.9445.3045.30103,000
Nov 28, 202246.0446.2944.8344.9844.98102,700
Nov 25, 202246.4746.6746.1446.5546.5581,800
Nov 23, 202246.5346.8346.1246.4646.4696,900
Nov 22, 202246.5646.6846.1746.6846.6890,500
Nov 21, 202245.8046.2745.3646.0646.06112,000
Nov 18, 202246.7546.7545.4546.0146.01189,300
Nov 17, 202245.0046.1144.9246.0446.04173,000
Nov 16, 202244.7845.7344.5445.4645.46197,400
Nov 15, 202244.6645.3443.9445.0945.09372,700
Nov 14, 202244.6244.9143.9544.2944.29140,100
Nov 11, 202245.6546.0744.6444.9244.92156,500
Nov 10, 202245.1745.8644.7945.8145.81166,000
Nov 09, 202243.9944.4543.5243.5743.57129,400
Nov 08, 202243.9844.7043.7444.2944.29262,500
Nov 07, 202243.2743.9243.0243.8543.85220,200
Nov 04, 202243.0643.4142.2843.0743.07269,900
Nov 03, 202241.9742.9841.8542.4642.46239,800
Nov 02, 202244.5244.6742.6442.6442.64290,900
Nov 01, 202244.8645.5644.6044.9444.94280,100
Oct 31, 202244.6245.3044.1844.3244.32394,700
Oct 28, 202244.4545.2143.8944.9844.98216,200
Oct 27, 202244.0645.1743.7044.2144.21236,500
Oct 26, 202243.5944.3943.1943.4243.42230,600
Oct 25, 202242.8843.7742.8343.4143.41282,400
Oct 24, 202243.1843.3642.4143.0743.07259,400
Oct 21, 202241.8843.1341.6642.7142.71305,100
Oct 20, 202241.4541.9841.3341.6741.67353,000
Oct 19, 202240.5842.0140.5841.2541.25289,500
Oct 18, 202240.1841.3140.0240.5940.59313,900
Oct 17, 202239.2039.7238.9039.5839.58328,200
Oct 14, 202239.4939.6038.3038.3738.37194,500
Oct 13, 202237.4439.6337.1939.4039.40216,500
Oct 12, 202238.4838.4837.4938.1838.18214,200
Oct 11, 202238.2039.1538.0038.4638.46274,600
Oct 10, 202238.8039.3738.3138.3438.34166,100
Oct 07, 202237.8238.5837.5038.2838.28241,200
Oct 06, 202238.1638.5537.7338.1238.12260,000
Oct 05, 202237.6138.5637.2238.3238.32233,900
Oct 04, 202237.6638.3237.6638.3138.31241,100
Oct 03, 202236.6037.3436.0836.9036.90259,800
Sep 30, 202235.6636.6035.4935.8235.82497,000
Sep 29, 202235.7236.0634.9435.7735.77312,200
Sep 28, 202235.2636.3934.8535.9235.92296,900
Sep 27, 202235.3636.3034.8835.0135.01384,700
Sep 26, 202234.8835.7334.5134.9734.97608,300
Sep 23, 202236.5136.5433.7535.3135.31879,000
Sep 22, 202238.7738.7737.4938.0238.02208,000
Sep 21, 202240.1640.4338.9038.9538.95242,900
Sep 20, 202239.3639.6038.9139.5239.52199,000
Sep 19, 202238.3140.0338.3139.6939.69270,700
Sep 16, 202239.1539.1537.9238.3338.331,042,800
Sep 15, 202240.6240.6439.6239.8539.85456,900
Sep 14, 202241.3941.8140.3141.0041.00303,900
Sep 13, 202242.5842.7041.0041.2741.27192,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement