AIR - AAR Corp.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201946.0046.2545.3845.4245.42189,000
Sep 12, 201945.5645.7944.9045.5845.58131,700
Sep 11, 201944.9045.7344.4545.6345.63218,700
Sep 10, 201944.7445.1443.9744.7944.79141,400
Sep 09, 201944.0045.0043.5644.6444.64227,500
Sep 06, 201944.6944.6943.8143.8143.81149,900
Sep 05, 201944.1344.7843.7544.5444.54240,700
Sep 04, 201943.5243.9043.2643.5143.51153,000
Sep 03, 201942.5143.2442.1243.1343.13169,100
Aug 30, 201943.1743.3942.5642.9642.96175,400
Aug 29, 201942.5543.0142.3642.9642.96163,900
Aug 28, 201941.5242.4941.4542.0942.09131,900
Aug 27, 201941.3241.9140.8241.6941.69261,400
Aug 26, 201941.3541.4840.6941.1341.13111,300
Aug 23, 201941.9542.5540.6941.0041.00163,900
Aug 22, 201942.2542.4441.6042.1542.15124,000
Aug 21, 201942.6042.7742.0542.1242.12166,400
Aug 20, 201942.2742.4942.0442.3442.34136,900
Aug 19, 201942.8242.8441.9642.4042.40174,800
Aug 16, 201941.0542.4541.0142.2242.22233,500
Aug 15, 201940.0040.9739.5840.8040.80196,100
Aug 14, 201940.2140.4839.3839.8739.87158,500
Aug 13, 201940.6041.7940.4540.9340.9391,400
Aug 12, 201940.7741.2340.1340.7340.73102,200
Aug 09, 201941.9841.9840.6440.9640.96182,300
Aug 08, 201939.8842.0839.8842.0142.01346,600
Aug 07, 201939.5240.1839.3339.8739.87194,700
Aug 06, 201939.7140.3139.4640.1340.13194,000
Aug 05, 201939.6939.8538.9139.4639.46222,200
Aug 02, 201940.5440.7640.0840.5440.54158,500
Aug 01, 201941.9042.2640.7040.9540.95213,300
Jul 31, 201942.3743.0441.8141.8641.86274,400
Jul 30, 201941.7042.4141.4042.3842.38195,200
Jul 29, 201942.1842.4341.8442.1042.10201,100
Jul 26, 201942.2642.6342.0442.2742.27219,600
Jul 25, 201942.3842.6041.9342.2042.20182,800
Jul 24, 201941.6042.6441.6042.5642.56232,900
Jul 23, 201941.5341.9541.3741.6441.64228,700
Jul 22, 201942.1642.4241.1541.3641.36179,300
Jul 19, 201942.0142.6741.9442.1642.16340,900
Jul 18, 201941.8742.2041.4341.8741.87212,800
Jul 18, 20190.075 Dividend
Jul 17, 201941.7342.4741.1641.7641.69349,000
Jul 16, 201940.9642.0740.8441.9641.88357,500
Jul 15, 201941.1841.6040.3441.1841.11276,200
Jul 12, 201942.5642.5640.9741.3141.24699,800
Jul 11, 201941.3544.0140.7342.6242.541,853,400
Jul 10, 201939.4339.7139.0739.2139.14794,700
Jul 09, 201937.9438.9137.8438.9038.83365,300
Jul 08, 201937.8837.9537.1137.6637.59446,100
Jul 05, 201937.2137.9236.9937.9137.84169,900
Jul 03, 201937.1337.4636.8237.4237.35127,800
Jul 02, 201936.5137.1636.1736.9536.88306,900
Jul 01, 201937.3137.5836.4236.5636.49381,700
Jun 28, 201936.3437.0536.2836.7936.72613,600
Jun 27, 201935.1136.2335.1036.2336.16282,500
Jun 26, 201935.3735.5835.0735.2135.15205,400
Jun 25, 201934.7535.3534.4835.1735.11260,700
Jun 24, 201935.1435.6234.6534.7034.64326,200
Jun 21, 201933.7935.0933.4434.9634.901,120,600
Jun 20, 201934.0834.2933.5533.9833.92238,300
Jun 19, 201933.3233.9433.0233.6533.59246,600
Jun 18, 201932.6833.7232.6833.2433.18233,100
Jun 17, 201933.4233.4232.3332.4132.35292,000
Jun 14, 201933.7833.9233.3033.3733.31139,800
Jun 13, 201933.5133.9633.1733.9333.87167,100
Jun 12, 201932.9633.5332.8233.4133.35124,500
Jun 11, 201934.0634.1332.8232.9532.89193,400
Jun 10, 201933.3434.3133.3433.7733.71248,600
Jun 07, 201932.4433.0832.3433.0633.00240,300
Jun 06, 201933.2833.7232.0832.3932.33165,100
Jun 05, 201932.7033.7832.5233.3633.30354,500
Jun 04, 201930.9432.6530.9432.6332.57295,300
Jun 03, 201929.9730.8329.9730.6030.55186,600
May 31, 201930.1630.7329.8530.0930.04188,100
May 30, 201931.0231.3830.5030.5830.53277,100
May 29, 201929.8431.0429.8430.9730.91302,400
May 28, 201930.7830.9530.0630.0730.02302,200
May 24, 201930.3930.9530.3930.8430.78147,800
May 23, 201930.5830.7329.9330.1430.09237,100
May 22, 201931.3831.4630.9631.0030.94109,400
May 21, 201931.3031.5830.7031.5631.50421,100
May 20, 201930.7231.4630.5631.1031.04164,700
May 17, 201931.9032.1030.9230.9630.90169,400
May 16, 201932.7633.0332.1732.2732.21349,900
May 15, 201932.1132.8531.9632.7132.6596,200
May 14, 201932.1732.7532.0132.4632.40145,400
May 13, 201933.0633.2431.7131.9831.92251,100
May 10, 201933.4633.8532.8633.7833.72115,000
May 09, 201933.4333.7633.0133.6733.6194,500
May 08, 201933.5934.2133.4233.6633.60130,100
May 07, 201933.4533.8733.3433.5733.51279,200
May 06, 201933.1433.9733.1333.9433.88144,600
May 03, 201933.0033.7932.7733.7833.72153,900
May 02, 201933.4833.5732.7932.8032.74130,200
May 01, 201933.9334.2933.5233.6233.56292,100
Apr 30, 201933.7733.8833.6033.7733.71136,000
Apr 30, 20190.075 Dividend
Apr 29, 201933.6934.0033.6333.8133.6781,900
Apr 26, 201933.6033.8833.4533.7133.57126,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...