Singapore markets closed

AAR Corp. (AIR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
47.56+0.63 (+1.34%)
At close: 04:00PM EST
47.56 0.00 (0.00%)
After hours: 04:17PM EST
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202246.3247.8246.3247.5647.56109,500
01 Dec 202246.7047.2046.3246.9346.93141,300
30 Nov 202245.2146.5844.7746.5646.56230,600
29 Nov 202245.0045.4244.9445.3045.30103,000
28 Nov 202246.0446.2944.8344.9844.98102,700
25 Nov 202246.4746.6746.1446.5546.5581,800
23 Nov 202246.5346.8346.1246.4646.4696,900
22 Nov 202246.5646.6846.1746.6846.6890,500
21 Nov 202245.8046.2745.3646.0646.06112,000
18 Nov 202246.7546.7545.4546.0146.01189,300
17 Nov 202245.0046.1144.9246.0446.04173,000
16 Nov 202244.7845.7344.5445.4645.46197,400
15 Nov 202244.6645.3443.9445.0945.09372,700
14 Nov 202244.6244.9143.9544.2944.29140,100
11 Nov 202245.6546.0744.6444.9244.92156,500
10 Nov 202245.1745.8644.7945.8145.81166,000
09 Nov 202243.9944.4543.5243.5743.57129,400
08 Nov 202243.9844.7043.7444.2944.29262,500
07 Nov 202243.2743.9243.0243.8543.85220,200
04 Nov 202243.0643.4142.2843.0743.07269,900
03 Nov 202241.9742.9841.8542.4642.46239,800
02 Nov 202244.5244.6742.6442.6442.64290,900
01 Nov 202244.8645.5644.6044.9444.94280,100
31 Oct 202244.6245.3044.1844.3244.32394,700
28 Oct 202244.4545.2143.8944.9844.98216,200
27 Oct 202244.0645.1743.7044.2144.21236,500
26 Oct 202243.5944.3943.1943.4243.42230,600
25 Oct 202242.8843.7742.8343.4143.41282,400
24 Oct 202243.1843.3642.4143.0743.07259,400
21 Oct 202241.8843.1341.6642.7142.71305,100
20 Oct 202241.4541.9841.3341.6741.67353,000
19 Oct 202240.5842.0140.5841.2541.25289,500
18 Oct 202240.1841.3140.0240.5940.59313,900
17 Oct 202239.2039.7238.9039.5839.58328,200
14 Oct 202239.4939.6038.3038.3738.37194,500
13 Oct 202237.4439.6337.1939.4039.40216,500
12 Oct 202238.4838.4837.4938.1838.18214,200
11 Oct 202238.2039.1538.0038.4638.46274,600
10 Oct 202238.8039.3738.3138.3438.34166,100
07 Oct 202237.8238.5837.5038.2838.28241,200
06 Oct 202238.1638.5537.7338.1238.12260,000
05 Oct 202237.6138.5637.2238.3238.32233,900
04 Oct 202237.6638.3237.6638.3138.31241,100
03 Oct 202236.6037.3436.0836.9036.90259,800
30 Sept 202235.6636.6035.4935.8235.82497,000
29 Sept 202235.7236.0634.9435.7735.77312,200
28 Sept 202235.2636.3934.8535.9235.92296,900
27 Sept 202235.3636.3034.8835.0135.01384,700
26 Sept 202234.8835.7334.5134.9734.97608,300
23 Sept 202236.5136.5433.7535.3135.31879,000
22 Sept 202238.7738.7737.4938.0238.02208,000
21 Sept 202240.1640.4338.9038.9538.95242,900
20 Sept 202239.3639.6038.9139.5239.52199,000
19 Sept 202238.3140.0338.3139.6939.69270,700
16 Sept 202239.1539.1537.9238.3338.331,042,800
15 Sept 202240.6240.6439.6239.8539.85456,900
14 Sept 202241.3941.8140.3141.0041.00303,900
13 Sept 202242.5842.7041.0041.2741.27192,400
12 Sept 202243.2143.9042.9043.6143.61192,100
09 Sept 202242.2543.0742.0243.0343.03140,300
08 Sept 202242.0342.1741.4241.8941.89158,800
07 Sept 202242.1242.5741.3742.4342.43196,000
06 Sept 202242.7942.9841.9342.3042.30222,800
02 Sept 202242.7743.4742.1342.5742.57222,500
01 Sept 202242.6642.6641.3841.9841.98186,600
31 Aug 202243.4343.5742.7642.8842.88212,200
30 Aug 202245.1245.2543.4143.6043.60123,900
29 Aug 202244.2044.7943.9844.6944.69230,100
26 Aug 202246.8446.9844.7344.8244.82136,300
25 Aug 202245.9347.2245.9346.4746.47247,700
24 Aug 202245.6146.2145.5545.9445.9499,700
23 Aug 202245.1645.8144.9645.2645.26169,200
22 Aug 202245.9045.9044.9045.0645.06162,900
19 Aug 202247.2847.2846.4146.5446.54149,200
18 Aug 202247.0347.7147.0347.3447.3493,600
17 Aug 202247.6647.6647.0047.1347.13153,400
16 Aug 202247.5648.0847.2447.8347.83354,000
15 Aug 202246.8247.9246.8247.8947.89164,700
12 Aug 202246.8347.1946.1847.1047.1090,100
11 Aug 202246.7547.2846.1246.3246.32126,900
10 Aug 202246.2547.2346.2546.6346.63337,700
09 Aug 202245.1945.5644.6845.5545.55219,000
08 Aug 202245.2245.9344.5945.0445.04207,800
05 Aug 202244.3645.3043.7445.1345.13260,800
04 Aug 202245.0645.5744.6245.0545.05191,700
03 Aug 202244.9645.4143.7244.7544.75214,400
02 Aug 202244.5545.4144.3044.7844.78210,500
01 Aug 202244.5345.3944.0744.8444.84336,400
29 Jul 202243.9544.9343.9544.5344.53336,700
28 Jul 202243.6444.2243.1744.1844.18244,200
27 Jul 202243.0843.9442.4643.6343.63274,400
26 Jul 202242.6143.9642.2742.2842.28328,500
25 Jul 202241.5042.9741.0542.3242.32374,100
22 Jul 202243.5243.5241.1341.3441.34361,300
21 Jul 202241.5743.8740.5643.5343.53668,900
20 Jul 202244.0045.1443.5445.0245.02258,500
19 Jul 202241.8644.6041.8644.2444.24358,500
18 Jul 202242.5642.9841.6841.8841.88335,700
15 Jul 202242.3642.3641.1041.6741.67206,500
14 Jul 202240.3141.5440.1441.4641.46119,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...