AAR Corp. (AIR)

NYSE - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

52.15

+0.05

(+0.10%)

As of 03:57PM EST. Market open.

Advertisement

Time Period:

Feb 03, 2022 - Feb 03, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	51.88	52.83	51.78	52.15	52.15	156,781
Feb 02, 2023	52.13	52.74	51.67	52.10	52.10	235,700
Feb 01, 2023	51.50	52.40	51.05	52.03	52.03	178,700
Jan 31, 2023	50.14	51.44	50.09	51.44	51.44	220,900
Jan 30, 2023	49.94	50.53	49.73	49.91	49.91	202,300
Jan 27, 2023	50.46	50.91	49.72	50.20	50.20	192,500
Jan 26, 2023	49.60	50.52	49.27	50.49	50.49	236,600
Jan 25, 2023	47.73	49.49	47.68	49.47	49.47	151,200
Jan 24, 2023	48.32	48.39	47.87	48.15	48.15	143,000
Jan 23, 2023	48.12	48.33	47.84	48.25	48.25	216,600
Jan 20, 2023	48.38	48.45	47.65	48.20	48.20	234,700
Jan 19, 2023	48.06	48.44	47.00	48.04	48.04	278,300
Jan 18, 2023	49.41	50.13	48.55	48.55	48.55	282,600
Jan 17, 2023	49.15	49.61	48.81	49.26	49.26	264,400
Jan 13, 2023	48.89	49.66	48.71	49.25	49.25	253,500
Jan 12, 2023	48.71	49.50	48.14	49.47	49.47	232,800
Jan 11, 2023	46.91	48.41	46.91	48.40	48.40	164,800
Jan 10, 2023	45.95	46.91	45.66	46.83	46.83	159,800
Jan 09, 2023	46.84	47.15	45.94	46.18	46.18	372,900
Jan 06, 2023	45.20	46.52	45.20	46.09	46.09	301,300
Jan 05, 2023	44.86	45.04	44.50	44.82	44.82	132,600
Jan 04, 2023	44.56	45.66	44.56	45.24	45.24	258,400
Jan 03, 2023	45.09	45.58	44.21	44.60	44.60	260,300
Dec 30, 2022	44.59	44.97	44.40	44.90	44.90	166,700
Dec 29, 2022	43.95	44.70	43.95	44.70	44.70	201,800
Dec 28, 2022	44.14	44.39	43.60	43.69	43.69	187,600
Dec 27, 2022	43.50	44.50	43.10	44.31	44.31	288,100
Dec 23, 2022	42.30	42.91	42.20	42.89	42.89	186,200
Dec 22, 2022	42.35	42.41	41.53	42.05	42.05	456,700
Dec 21, 2022	45.31	45.49	41.17	43.12	43.12	700,500
Dec 20, 2022	44.49	45.46	44.25	45.21	45.21	195,600
Dec 19, 2022	44.35	45.58	44.35	44.59	44.59	354,200
Dec 16, 2022	42.95	44.67	42.85	44.49	44.49	688,500
Dec 15, 2022	45.00	45.00	43.38	43.48	43.48	166,500
Dec 14, 2022	46.05	46.09	45.13	45.49	45.49	138,600
Dec 13, 2022	47.09	47.29	45.82	45.95	45.95	175,600
Dec 12, 2022	45.41	46.25	45.18	46.23	46.23	179,300
Dec 09, 2022	45.97	46.27	45.42	45.42	45.42	107,200
Dec 08, 2022	46.87	47.41	46.11	46.23	46.23	135,500
Dec 07, 2022	45.96	46.90	45.72	46.41	46.41	177,900
Dec 06, 2022	47.27	47.27	45.63	46.19	46.19	128,400
Dec 05, 2022	47.61	47.63	46.81	46.92	46.92	127,800
Dec 02, 2022	46.32	47.82	46.32	47.56	47.56	109,500
Dec 01, 2022	46.70	47.20	46.32	46.93	46.93	141,300
Nov 30, 2022	45.21	46.58	44.77	46.56	46.56	230,600
Nov 29, 2022	45.00	45.42	44.94	45.30	45.30	103,000
Nov 28, 2022	46.04	46.29	44.83	44.98	44.98	102,700
Nov 25, 2022	46.47	46.67	46.14	46.55	46.55	81,800
Nov 23, 2022	46.53	46.83	46.12	46.46	46.46	96,900
Nov 22, 2022	46.56	46.68	46.17	46.68	46.68	90,500
Nov 21, 2022	45.80	46.27	45.36	46.06	46.06	112,000
Nov 18, 2022	46.75	46.75	45.45	46.01	46.01	189,300
Nov 17, 2022	45.00	46.11	44.92	46.04	46.04	173,000
Nov 16, 2022	44.78	45.73	44.54	45.46	45.46	197,400
Nov 15, 2022	44.66	45.34	43.94	45.09	45.09	372,700
Nov 14, 2022	44.62	44.91	43.95	44.29	44.29	140,100
Nov 11, 2022	45.65	46.07	44.64	44.92	44.92	156,500
Nov 10, 2022	45.17	45.86	44.79	45.81	45.81	166,000
Nov 09, 2022	43.99	44.45	43.52	43.57	43.57	129,400
Nov 08, 2022	43.98	44.70	43.74	44.29	44.29	262,500
Nov 07, 2022	43.27	43.92	43.02	43.85	43.85	220,200
Nov 04, 2022	43.06	43.41	42.28	43.07	43.07	269,900
Nov 03, 2022	41.97	42.98	41.85	42.46	42.46	239,800
Nov 02, 2022	44.52	44.67	42.64	42.64	42.64	290,900
Nov 01, 2022	44.86	45.56	44.60	44.94	44.94	280,100
Oct 31, 2022	44.62	45.30	44.18	44.32	44.32	394,700
Oct 28, 2022	44.45	45.21	43.89	44.98	44.98	216,200
Oct 27, 2022	44.06	45.17	43.70	44.21	44.21	236,500
Oct 26, 2022	43.59	44.39	43.19	43.42	43.42	230,600
Oct 25, 2022	42.88	43.77	42.83	43.41	43.41	282,400
Oct 24, 2022	43.18	43.36	42.41	43.07	43.07	259,400
Oct 21, 2022	41.88	43.13	41.66	42.71	42.71	305,100
Oct 20, 2022	41.45	41.98	41.33	41.67	41.67	353,000
Oct 19, 2022	40.58	42.01	40.58	41.25	41.25	289,500
Oct 18, 2022	40.18	41.31	40.02	40.59	40.59	313,900
Oct 17, 2022	39.20	39.72	38.90	39.58	39.58	328,200
Oct 14, 2022	39.49	39.60	38.30	38.37	38.37	194,500
Oct 13, 2022	37.44	39.63	37.19	39.40	39.40	216,500
Oct 12, 2022	38.48	38.48	37.49	38.18	38.18	214,200
Oct 11, 2022	38.20	39.15	38.00	38.46	38.46	274,600
Oct 10, 2022	38.80	39.37	38.31	38.34	38.34	166,100
Oct 07, 2022	37.82	38.58	37.50	38.28	38.28	241,200
Oct 06, 2022	38.16	38.55	37.73	38.12	38.12	260,000
Oct 05, 2022	37.61	38.56	37.22	38.32	38.32	233,900
Oct 04, 2022	37.66	38.32	37.66	38.31	38.31	241,100
Oct 03, 2022	36.60	37.34	36.08	36.90	36.90	259,800
Sep 30, 2022	35.66	36.60	35.49	35.82	35.82	497,000
Sep 29, 2022	35.72	36.06	34.94	35.77	35.77	312,200
Sep 28, 2022	35.26	36.39	34.85	35.92	35.92	296,900
Sep 27, 2022	35.36	36.30	34.88	35.01	35.01	384,700
Sep 26, 2022	34.88	35.73	34.51	34.97	34.97	608,300
Sep 23, 2022	36.51	36.54	33.75	35.31	35.31	879,000
Sep 22, 2022	38.77	38.77	37.49	38.02	38.02	208,000
Sep 21, 2022	40.16	40.43	38.90	38.95	38.95	242,900
Sep 20, 2022	39.36	39.60	38.91	39.52	39.52	199,000
Sep 19, 2022	38.31	40.03	38.31	39.69	39.69	270,700
Sep 16, 2022	39.15	39.15	37.92	38.33	38.33	1,042,800
Sep 15, 2022	40.62	40.64	39.62	39.85	39.85	456,900
Sep 14, 2022	41.39	41.81	40.31	41.00	41.00	303,900
Sep 13, 2022	42.58	42.70	41.00	41.27	41.27	192,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,138.92-40.84(-0.98%)

Dow 3033,929.91-124.03(-0.36%)

Nasdaq12,023.94-176.88(-1.45%)

Russell 20001,985.74-15.48(-0.77%)

Crude Oil73.25-2.63(-3.47%)

Gold1,878.40-52.40(-2.71%)

AAR Corp. (AIR)

S&P 500
4,138.92
-40.84(-0.98%)

Dow 30
33,929.91
-124.03(-0.36%)

Nasdaq
12,023.94
-176.88(-1.45%)

Russell 2000
1,985.74
-15.48(-0.77%)

Crude Oil
73.25
-2.63(-3.47%)

Gold
1,878.40
-52.40(-2.71%)