Singapore markets closed

AAR Corp. (AIR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
35.82+0.05 (+0.14%)
At close: 04:00PM EDT
35.82 0.00 (0.00%)
After hours: 04:48PM EDT
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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 202239.1539.1537.9238.3338.331,042,100
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
13 Jul 202240.5241.5739.9541.1741.17421,500
12 Jul 202241.0142.1241.0141.4541.45240,600
11 Jul 202241.9242.2641.1241.3241.32267,600
08 Jul 202242.6343.1241.8342.2542.25166,200
07 Jul 202241.5742.5241.5742.0742.07242,800
06 Jul 202240.6041.4739.9941.0841.08208,000
05 Jul 202240.8440.9039.4940.6740.67256,300
01 Jul 202241.6642.2940.7542.0042.00205,600
30 Jun 202241.1242.3640.7241.8441.84245,700
29 Jun 202241.6741.6740.9141.5241.52255,500
28 Jun 202241.8942.9041.7341.8641.86238,800
27 Jun 202241.6242.1441.2841.4041.40190,300
24 Jun 202240.4541.6740.0341.3941.39510,700
23 Jun 202240.8440.9239.1739.9339.93309,800
22 Jun 202239.7541.4739.4041.1141.11469,700
21 Jun 202241.0541.4639.9540.5240.52316,100
17 Jun 202240.4440.8339.3640.1940.19792,800
16 Jun 202242.5742.6239.9640.1840.18343,200
15 Jun 202243.6444.1442.8443.3843.38293,800
14 Jun 202244.1744.1742.4943.0943.09284,300
13 Jun 202244.3744.7443.1443.9643.96321,400
10 Jun 202247.0347.0345.5145.8145.81410,800
09 Jun 202250.5750.5747.8747.9847.98458,600
08 Jun 202252.3152.4750.1050.8750.87290,600
07 Jun 202249.6752.8349.3552.3552.35771,100
06 Jun 202249.3050.7848.7549.8449.84295,900
03 Jun 202249.7949.9848.4648.7448.74388,900
02 Jun 202249.0150.8348.9950.1350.13662,000
01 Jun 202248.3448.9247.4048.5648.56190,000
31 May 202248.9249.0947.6748.2248.22412,900
27 May 202248.6949.6648.6349.6649.66149,600
26 May 202247.7248.7747.5848.3648.36147,200
25 May 202246.1947.7746.1947.1947.19159,000
24 May 202246.2046.6745.4146.4646.46217,700
23 May 202245.4346.9044.6646.6046.60199,300
20 May 202245.7846.3244.0544.8544.85198,200
19 May 202245.7146.3744.8245.4545.45183,900
18 May 202246.8847.7745.9646.1646.16262,300
17 May 202246.0747.5246.0747.1447.14152,700
16 May 202245.3246.3345.2745.3545.35140,700
13 May 202245.8846.2945.3345.6045.60230,400
12 May 202245.6345.9644.6245.5145.51275,200
11 May 202245.7747.0645.3845.4945.49257,200
10 May 202245.7046.5144.6545.6145.61292,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...