Mail

AIR - AAR Corp.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 17, 2019	33.42	33.42	32.33	32.41	32.41	292,000
Jun 14, 2019	33.78	33.92	33.30	33.37	33.37	139,800
Jun 13, 2019	33.51	33.96	33.17	33.93	33.93	167,100
Jun 12, 2019	32.96	33.53	32.82	33.41	33.41	124,500
Jun 11, 2019	34.06	34.13	32.82	32.95	32.95	193,400
Jun 10, 2019	33.34	34.31	33.34	33.77	33.77	248,600
Jun 07, 2019	32.44	33.08	32.34	33.06	33.06	240,300
Jun 06, 2019	33.28	33.72	32.08	32.39	32.39	165,100
Jun 05, 2019	32.70	33.78	32.52	33.36	33.36	354,500
Jun 04, 2019	30.94	32.65	30.94	32.63	32.63	295,300
Jun 03, 2019	29.97	30.83	29.97	30.60	30.60	186,600
May 31, 2019	30.16	30.73	29.85	30.09	30.09	188,100
May 30, 2019	31.02	31.38	30.50	30.58	30.58	277,100
May 29, 2019	29.84	31.04	29.84	30.97	30.97	302,400
May 28, 2019	30.78	30.95	30.06	30.07	30.07	302,200
May 24, 2019	30.39	30.95	30.39	30.84	30.84	147,800
May 23, 2019	30.58	30.73	29.93	30.14	30.14	237,100
May 22, 2019	31.38	31.46	30.96	31.00	31.00	109,400
May 21, 2019	31.30	31.58	30.70	31.56	31.56	421,100
May 20, 2019	30.72	31.46	30.56	31.10	31.10	164,700
May 17, 2019	31.90	32.10	30.92	30.96	30.96	169,400
May 16, 2019	32.76	33.03	32.17	32.27	32.27	349,900
May 15, 2019	32.11	32.85	31.96	32.71	32.71	96,200
May 14, 2019	32.17	32.75	32.01	32.46	32.46	145,400
May 13, 2019	33.06	33.24	31.71	31.98	31.98	251,100
May 10, 2019	33.46	33.85	32.86	33.78	33.78	115,000
May 09, 2019	33.43	33.76	33.01	33.67	33.67	94,500
May 08, 2019	33.59	34.21	33.42	33.66	33.66	130,100
May 07, 2019	33.45	33.87	33.34	33.57	33.57	279,200
May 06, 2019	33.14	33.97	33.13	33.94	33.94	144,600
May 03, 2019	33.00	33.79	32.77	33.78	33.78	153,900
May 02, 2019	33.48	33.57	32.79	32.80	32.80	130,200
May 01, 2019	33.93	34.29	33.52	33.62	33.62	292,100
Apr 30, 2019	33.77	33.88	33.60	33.77	33.77	136,000
Apr 30, 2019	0.075 Dividend
Apr 29, 2019	33.69	34.00	33.63	33.81	33.74	81,900
Apr 26, 2019	33.60	33.88	33.45	33.71	33.64	126,200
Apr 25, 2019	33.96	33.96	33.55	33.59	33.52	225,100
Apr 24, 2019	33.28	34.14	33.23	33.98	33.90	222,100
Apr 23, 2019	32.55	33.57	32.55	33.23	33.16	162,500
Apr 22, 2019	32.76	32.89	32.33	32.40	32.33	207,500
Apr 18, 2019	32.72	33.24	32.70	32.93	32.86	184,900
Apr 17, 2019	33.75	33.75	32.31	32.66	32.59	258,200
Apr 16, 2019	33.71	33.87	33.16	33.63	33.56	188,300
Apr 15, 2019	33.98	34.47	33.40	33.63	33.56	354,300
Apr 12, 2019	33.92	34.49	33.62	33.96	33.88	382,600
Apr 11, 2019	33.76	33.90	33.35	33.67	33.60	118,000
Apr 10, 2019	33.09	33.68	32.92	33.65	33.58	179,100
Apr 09, 2019	33.61	33.66	32.98	33.14	33.07	186,800
Apr 08, 2019	33.52	33.94	33.39	33.93	33.85	182,300
Apr 05, 2019	33.61	34.05	33.42	33.88	33.80	180,900
Apr 04, 2019	32.95	33.87	32.92	33.56	33.49	178,300
Apr 03, 2019	33.26	33.42	32.82	32.91	32.84	240,900
Apr 02, 2019	33.52	33.59	33.01	33.02	32.95	254,100
Apr 01, 2019	32.80	33.56	32.75	33.48	33.41	316,900
Mar 29, 2019	32.59	32.81	32.24	32.51	32.44	393,000
Mar 28, 2019	32.55	32.65	32.07	32.35	32.28	407,400
Mar 27, 2019	32.29	32.92	32.09	32.36	32.29	369,400
Mar 26, 2019	32.45	32.84	32.07	32.23	32.16	668,300
Mar 25, 2019	32.62	32.66	32.14	32.36	32.29	424,500
Mar 22, 2019	33.50	33.52	32.41	32.59	32.52	442,500
Mar 21, 2019	33.25	34.67	33.25	33.71	33.64	647,200
Mar 20, 2019	32.75	34.10	31.51	33.17	33.10	1,190,300
Mar 19, 2019	35.26	36.19	34.80	35.10	35.02	699,500
Mar 18, 2019	34.09	35.46	33.97	35.14	35.06	595,200
Mar 15, 2019	34.45	34.55	33.91	34.19	34.11	1,540,000
Mar 14, 2019	34.02	34.66	33.84	34.22	34.14	496,700
Mar 13, 2019	34.27	34.34	33.70	34.02	33.94	291,300
Mar 12, 2019	33.77	34.48	33.77	34.08	34.00	452,600
Mar 11, 2019	33.54	33.85	32.87	33.74	33.67	890,700
Mar 08, 2019	33.64	34.10	33.31	33.69	33.62	506,100
Mar 07, 2019	34.37	34.37	33.60	33.70	33.63	177,100
Mar 06, 2019	35.25	35.52	34.31	34.32	34.24	180,800
Mar 05, 2019	35.25	35.35	34.85	35.22	35.14	334,000
Mar 04, 2019	36.58	36.77	35.13	35.20	35.12	318,200
Mar 01, 2019	36.92	36.92	36.31	36.57	36.49	144,800
Feb 28, 2019	36.67	36.94	36.43	36.53	36.45	133,000
Feb 27, 2019	37.16	37.37	36.50	36.65	36.57	155,300
Feb 26, 2019	37.49	37.79	37.10	37.30	37.22	311,700
Feb 25, 2019	38.22	38.44	37.32	37.45	37.37	245,600
Feb 22, 2019	37.57	38.10	37.27	38.06	37.98	193,100
Feb 21, 2019	37.62	37.65	36.99	37.45	37.37	221,800
Feb 20, 2019	37.89	38.06	37.54	37.66	37.58	242,600
Feb 19, 2019	37.68	38.35	37.54	37.92	37.84	309,000
Feb 15, 2019	37.39	37.90	37.39	37.88	37.80	130,300
Feb 14, 2019	36.85	37.55	36.85	37.24	37.16	190,700
Feb 13, 2019	37.43	37.43	36.78	37.10	37.02	146,000
Feb 12, 2019	37.18	37.36	36.87	37.33	37.25	332,000
Feb 11, 2019	37.04	37.05	36.25	36.94	36.86	314,700
Feb 08, 2019	36.74	36.84	35.59	36.82	36.74	493,400
Feb 07, 2019	37.00	37.31	36.67	37.04	36.96	190,500
Feb 06, 2019	37.66	37.66	37.24	37.37	37.29	105,700
Feb 05, 2019	37.46	37.80	36.90	37.79	37.71	237,800
Feb 04, 2019	36.51	37.35	36.33	37.34	37.26	237,500
Feb 01, 2019	37.78	37.79	36.19	36.51	36.43	227,200
Jan 31, 2019	36.76	37.92	36.76	37.68	37.60	389,200
Jan 30, 2019	36.86	37.20	36.10	36.93	36.85	529,500
Jan 29, 2019	36.87	37.26	36.50	36.54	36.46	149,200
Jan 28, 2019	36.84	37.27	36.53	36.87	36.79	123,500
Jan 25, 2019	37.51	37.52	37.07	37.21	37.13	86,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...