AIR - AAR Corp.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 201933.4233.4232.3332.4132.41292,000
Jun 14, 201933.7833.9233.3033.3733.37139,800
Jun 13, 201933.5133.9633.1733.9333.93167,100
Jun 12, 201932.9633.5332.8233.4133.41124,500
Jun 11, 201934.0634.1332.8232.9532.95193,400
Jun 10, 201933.3434.3133.3433.7733.77248,600
Jun 07, 201932.4433.0832.3433.0633.06240,300
Jun 06, 201933.2833.7232.0832.3932.39165,100
Jun 05, 201932.7033.7832.5233.3633.36354,500
Jun 04, 201930.9432.6530.9432.6332.63295,300
Jun 03, 201929.9730.8329.9730.6030.60186,600
May 31, 201930.1630.7329.8530.0930.09188,100
May 30, 201931.0231.3830.5030.5830.58277,100
May 29, 201929.8431.0429.8430.9730.97302,400
May 28, 201930.7830.9530.0630.0730.07302,200
May 24, 201930.3930.9530.3930.8430.84147,800
May 23, 201930.5830.7329.9330.1430.14237,100
May 22, 201931.3831.4630.9631.0031.00109,400
May 21, 201931.3031.5830.7031.5631.56421,100
May 20, 201930.7231.4630.5631.1031.10164,700
May 17, 201931.9032.1030.9230.9630.96169,400
May 16, 201932.7633.0332.1732.2732.27349,900
May 15, 201932.1132.8531.9632.7132.7196,200
May 14, 201932.1732.7532.0132.4632.46145,400
May 13, 201933.0633.2431.7131.9831.98251,100
May 10, 201933.4633.8532.8633.7833.78115,000
May 09, 201933.4333.7633.0133.6733.6794,500
May 08, 201933.5934.2133.4233.6633.66130,100
May 07, 201933.4533.8733.3433.5733.57279,200
May 06, 201933.1433.9733.1333.9433.94144,600
May 03, 201933.0033.7932.7733.7833.78153,900
May 02, 201933.4833.5732.7932.8032.80130,200
May 01, 201933.9334.2933.5233.6233.62292,100
Apr 30, 201933.7733.8833.6033.7733.77136,000
Apr 30, 20190.075 Dividend
Apr 29, 201933.6934.0033.6333.8133.7481,900
Apr 26, 201933.6033.8833.4533.7133.64126,200
Apr 25, 201933.9633.9633.5533.5933.52225,100
Apr 24, 201933.2834.1433.2333.9833.90222,100
Apr 23, 201932.5533.5732.5533.2333.16162,500
Apr 22, 201932.7632.8932.3332.4032.33207,500
Apr 18, 201932.7233.2432.7032.9332.86184,900
Apr 17, 201933.7533.7532.3132.6632.59258,200
Apr 16, 201933.7133.8733.1633.6333.56188,300
Apr 15, 201933.9834.4733.4033.6333.56354,300
Apr 12, 201933.9234.4933.6233.9633.88382,600
Apr 11, 201933.7633.9033.3533.6733.60118,000
Apr 10, 201933.0933.6832.9233.6533.58179,100
Apr 09, 201933.6133.6632.9833.1433.07186,800
Apr 08, 201933.5233.9433.3933.9333.85182,300
Apr 05, 201933.6134.0533.4233.8833.80180,900
Apr 04, 201932.9533.8732.9233.5633.49178,300
Apr 03, 201933.2633.4232.8232.9132.84240,900
Apr 02, 201933.5233.5933.0133.0232.95254,100
Apr 01, 201932.8033.5632.7533.4833.41316,900
Mar 29, 201932.5932.8132.2432.5132.44393,000
Mar 28, 201932.5532.6532.0732.3532.28407,400
Mar 27, 201932.2932.9232.0932.3632.29369,400
Mar 26, 201932.4532.8432.0732.2332.16668,300
Mar 25, 201932.6232.6632.1432.3632.29424,500
Mar 22, 201933.5033.5232.4132.5932.52442,500
Mar 21, 201933.2534.6733.2533.7133.64647,200
Mar 20, 201932.7534.1031.5133.1733.101,190,300
Mar 19, 201935.2636.1934.8035.1035.02699,500
Mar 18, 201934.0935.4633.9735.1435.06595,200
Mar 15, 201934.4534.5533.9134.1934.111,540,000
Mar 14, 201934.0234.6633.8434.2234.14496,700
Mar 13, 201934.2734.3433.7034.0233.94291,300
Mar 12, 201933.7734.4833.7734.0834.00452,600
Mar 11, 201933.5433.8532.8733.7433.67890,700
Mar 08, 201933.6434.1033.3133.6933.62506,100
Mar 07, 201934.3734.3733.6033.7033.63177,100
Mar 06, 201935.2535.5234.3134.3234.24180,800
Mar 05, 201935.2535.3534.8535.2235.14334,000
Mar 04, 201936.5836.7735.1335.2035.12318,200
Mar 01, 201936.9236.9236.3136.5736.49144,800
Feb 28, 201936.6736.9436.4336.5336.45133,000
Feb 27, 201937.1637.3736.5036.6536.57155,300
Feb 26, 201937.4937.7937.1037.3037.22311,700
Feb 25, 201938.2238.4437.3237.4537.37245,600
Feb 22, 201937.5738.1037.2738.0637.98193,100
Feb 21, 201937.6237.6536.9937.4537.37221,800
Feb 20, 201937.8938.0637.5437.6637.58242,600
Feb 19, 201937.6838.3537.5437.9237.84309,000
Feb 15, 201937.3937.9037.3937.8837.80130,300
Feb 14, 201936.8537.5536.8537.2437.16190,700
Feb 13, 201937.4337.4336.7837.1037.02146,000
Feb 12, 201937.1837.3636.8737.3337.25332,000
Feb 11, 201937.0437.0536.2536.9436.86314,700
Feb 08, 201936.7436.8435.5936.8236.74493,400
Feb 07, 201937.0037.3136.6737.0436.96190,500
Feb 06, 201937.6637.6637.2437.3737.29105,700
Feb 05, 201937.4637.8036.9037.7937.71237,800
Feb 04, 201936.5137.3536.3337.3437.26237,500
Feb 01, 201937.7837.7936.1936.5136.43227,200
Jan 31, 201936.7637.9236.7637.6837.60389,200
Jan 30, 201936.8637.2036.1036.9336.85529,500
Jan 29, 201936.8737.2636.5036.5436.46149,200
Jan 28, 201936.8437.2736.5336.8736.79123,500
Jan 25, 201937.5137.5237.0737.2137.1386,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...