Singapore markets close in 2 hours 32 minutes

AAR Corp. (AIR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
74.20-1.34 (-1.77%)
At close: 04:00PM EDT
76.48 +2.28 (+3.07%)
After hours: 06:56PM EDT
Time period:
18 Jul 2023 - 18 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jul 202475.4876.3473.9274.2074.20295,700
16 Jul 202474.3275.8273.8275.5475.54498,200
15 Jul 202474.9675.8073.9173.9373.93300,100
12 Jul 202474.2675.0473.6274.1974.19319,100
11 Jul 202473.0674.0172.0573.4873.48291,000
10 Jul 202472.2573.0072.0072.2972.29218,300
09 Jul 202472.0272.8071.7071.9471.94207,400
08 Jul 202471.5872.4871.3072.3572.35149,100
05 Jul 202471.9171.9870.5971.1471.14121,200
03 Jul 202472.4372.9471.6872.0172.0190,400
02 Jul 202470.2072.4770.1372.0572.05162,200
01 Jul 202473.2273.2270.1670.4570.45176,500
28 Jun 202472.4673.5072.0472.7072.70624,100
27 Jun 202472.7172.8171.7071.9671.96221,900
26 Jun 202470.2872.7770.2872.5372.53290,200
25 Jun 202471.5871.9470.6670.8670.86194,500
24 Jun 202471.4672.2171.1371.7171.71212,400
21 Jun 202469.8471.1869.1170.9970.991,203,600
20 Jun 202470.4170.8169.0769.7569.75272,300
18 Jun 202467.5170.7467.0270.6870.68391,900
17 Jun 202466.3468.6266.2867.6067.60299,400
14 Jun 202466.8567.0265.7667.0067.00237,000
13 Jun 202467.0067.5066.1767.4867.48325,300
12 Jun 202466.7967.6766.1667.1267.12281,800
11 Jun 202465.6465.7564.3665.3165.31247,600
10 Jun 202466.1766.9065.4366.2866.28225,800
07 Jun 202467.2867.6566.7666.9666.96140,500
06 Jun 202469.0869.2667.1367.5567.55185,300
05 Jun 202469.5970.0368.9069.4869.48121,800
04 Jun 202470.0170.0168.7769.2469.24154,100
03 Jun 202471.3071.3769.7470.2170.21145,800
31 May 202469.9571.0169.7970.9970.99312,700
30 May 202469.5470.2469.5469.8369.83136,400
29 May 202469.9970.7469.2969.3269.32134,600
28 May 202471.7172.0370.5170.8070.80150,200
24 May 202470.5571.6169.9971.3371.33182,900
23 May 202472.0072.0069.7770.0970.09189,200
22 May 202471.3872.1471.0171.8371.83196,200
21 May 202471.3672.6071.3471.6571.65124,100
20 May 202471.0872.0471.0871.5271.52162,700
17 May 202472.3072.4771.0071.2471.24130,800
16 May 202471.8273.1871.7072.1072.10261,500
15 May 202472.2972.4571.7171.9571.95140,800
14 May 202472.6372.6371.8972.1072.10216,700
13 May 202472.3772.7571.5771.7571.75275,500
10 May 202472.5772.6571.9572.1872.18139,600
09 May 202471.9672.3871.4672.0972.09193,200
08 May 202471.2072.0770.8871.9971.99144,800
07 May 202470.8471.2970.7371.0671.06268,200
06 May 202470.5171.3169.7771.1071.10203,000
03 May 202470.9970.9968.7669.9269.92307,900
02 May 202469.6670.1469.4269.8969.89260,500
01 May 202469.1670.1768.8268.9868.98268,000
30 Apr 202468.9069.5868.8869.1469.14229,300
29 Apr 202468.4669.7268.2569.2169.21320,800
26 Apr 202467.7368.6767.5068.2768.27233,000
25 Apr 202467.6367.6466.8267.4267.42363,700
24 Apr 202467.9368.4867.1667.9367.93394,300
23 Apr 202466.4068.4966.4067.7967.79556,000
22 Apr 202464.7166.7764.5066.2266.22592,100
19 Apr 202463.0264.3763.0264.1264.12424,000
18 Apr 202461.9864.4861.9863.0363.03533,400
17 Apr 202461.5562.3761.0461.8761.87418,500
16 Apr 202460.3861.3160.1261.1261.12171,100
15 Apr 202461.4862.4360.4960.6660.66209,100
12 Apr 202461.8162.2760.2860.7960.79257,400
11 Apr 202462.0362.3960.8262.1362.13253,500
10 Apr 202460.3662.2260.1562.0162.01363,700
09 Apr 202461.8763.6661.1261.5261.52328,500
08 Apr 202461.6862.8861.6862.0362.03312,400
05 Apr 202460.0161.7559.5361.4161.41504,200
04 Apr 202459.5661.5059.2460.0960.09701,300
03 Apr 202458.0159.2158.0158.9358.93431,200
02 Apr 202458.6958.8857.6458.3958.39514,500
01 Apr 202459.8759.8758.6058.9058.90533,200
28 Mar 202460.1861.1259.8259.8759.87414,100
27 Mar 202460.4760.7159.7860.1860.18353,400
26 Mar 202459.8060.1558.7359.9859.98353,100
25 Mar 202460.6360.6359.5059.5259.52346,400
22 Mar 202462.1762.5058.2460.1260.12994,300
21 Mar 202465.1065.4663.8463.9263.92407,800
20 Mar 202462.8064.8362.7764.3564.35364,300
19 Mar 202463.4064.3862.9963.1063.10308,100
18 Mar 202462.7963.4262.4262.9462.94345,300
15 Mar 202463.6264.7362.8062.8562.851,109,900
14 Mar 202465.0065.5063.6064.3164.31253,600
13 Mar 202463.9864.9663.8764.6164.61215,100
12 Mar 202463.2163.9662.6663.8063.80242,300
11 Mar 202464.4665.1263.0263.4563.45265,900
08 Mar 202466.3666.4564.0764.5064.50195,600
07 Mar 202465.9066.1965.5666.0366.03140,800
06 Mar 202465.1265.4864.9565.4365.43166,300
05 Mar 202466.7067.0164.7564.9164.91227,100
04 Mar 202466.3867.2065.3766.4866.48234,400
01 Mar 202466.8467.0266.2166.6266.62139,800
29 Feb 202466.9267.2366.2666.7866.78295,000
28 Feb 202464.6866.7964.3966.3766.37214,200
27 Feb 202465.6865.6864.7564.9964.99197,900
26 Feb 202465.7066.0365.3865.6365.63185,300
23 Feb 202466.0066.3065.5965.9665.96132,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...