Singapore markets open in 1 hour 39 minutes

AAR Corp. (AIR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
47.14+1.79 (+3.95%)
At close: 04:00PM EDT
47.14 0.00 (0.00%)
After hours: 06:28PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 May 202246.0747.5045.8447.1447.14152,690
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
09 May 202246.3546.6544.4145.2145.21470,900
06 May 202247.0047.1646.2546.9346.93272,900
05 May 202247.8648.5446.4746.9546.95217,500
04 May 202246.9448.6046.7848.4348.43228,400
03 May 202246.6547.2746.2046.7146.71281,900
02 May 202246.8747.6345.6846.7146.71269,600
29 Apr 202248.3248.8946.8846.9846.98273,700
28 Apr 202248.2248.6047.0248.4048.40215,300
27 Apr 202247.5548.3746.8747.7947.79329,700
26 Apr 202248.4348.9847.5747.7147.71414,800
25 Apr 202248.4648.7147.1248.6848.68496,200
22 Apr 202249.4049.7948.7948.8548.85352,600
21 Apr 202251.7451.7949.3649.4949.49363,700
20 Apr 202251.5052.0051.0251.1451.14367,200
19 Apr 202250.4051.6950.2451.0651.06335,300
18 Apr 202250.5451.1850.2150.5350.53313,700
14 Apr 202250.9451.4050.3650.5250.52309,900
13 Apr 202250.3051.2749.7850.7450.74621,800
12 Apr 202249.3350.4749.3350.2350.23555,600
11 Apr 202249.0750.1848.9148.9548.95760,300
08 Apr 202249.1649.9548.1548.8648.86710,900
07 Apr 202248.1249.3348.0449.2949.29801,900
06 Apr 202246.6547.9946.3447.8547.85569,900
05 Apr 202248.2648.8147.0847.0847.08415,000
04 Apr 202248.6448.7147.5148.1448.14378,100
01 Apr 202248.5948.8847.7148.6248.62417,000
31 Mar 202248.1649.2847.8148.4348.43467,700
30 Mar 202248.2049.4448.2048.2948.29270,000
29 Mar 202248.3148.8847.7948.2148.21438,100
28 Mar 202250.5550.5548.1048.3648.36403,400
25 Mar 202250.7851.2650.0650.9350.93512,200
24 Mar 202250.4451.2149.1950.9350.93761,900
23 Mar 202247.0050.4647.0050.4050.40962,100
22 Mar 202246.2547.1646.1446.8946.89408,200
21 Mar 202245.1146.4344.9646.1846.18387,900
18 Mar 202245.1545.6644.2245.4245.42812,400
17 Mar 202244.4044.9944.1044.8144.81488,500
16 Mar 202244.1544.9343.9644.7444.74299,400
15 Mar 202244.3844.7043.5343.9243.92322,200
14 Mar 202245.8345.8344.0744.3444.34283,600
11 Mar 202245.5145.9245.1045.3345.33218,600
10 Mar 202244.6745.8344.5545.3345.33338,200
09 Mar 202244.7145.6744.2845.4045.40376,200
08 Mar 202243.8144.9142.7444.0244.02416,300
07 Mar 202243.9144.7143.4243.6143.61402,100
04 Mar 202243.8244.1943.2643.8143.81256,900
03 Mar 202245.4946.0943.9944.4044.40319,500
02 Mar 202244.0745.9943.9645.4045.40306,400
01 Mar 202244.9044.9043.0743.6843.68378,900
28 Feb 202244.6845.4144.0644.9444.94565,000
25 Feb 202242.3943.7042.0443.5843.58203,200
24 Feb 202240.4042.2639.4142.1742.17306,500
23 Feb 202242.6443.5341.4841.7541.75267,200
22 Feb 202242.9743.1142.0942.2842.28227,800
18 Feb 202243.7944.4043.0543.1143.11188,100
17 Feb 202243.8944.3543.4343.9343.93241,500
16 Feb 202243.0344.6042.9644.4144.41459,800
15 Feb 202242.3443.0741.5543.0543.05444,600
14 Feb 202242.0442.3841.5441.8941.89300,700
11 Feb 202242.0342.6541.1641.6241.62355,400
10 Feb 202241.1642.5041.1641.8141.81283,700
09 Feb 202241.4442.0041.2341.9741.97189,300
08 Feb 202239.5941.0639.3641.0541.05407,300
07 Feb 202239.6140.1039.3639.4839.48252,500
04 Feb 202239.8640.0739.1539.6539.65198,000
03 Feb 202240.1540.8340.1540.2640.26310,400
02 Feb 202240.5141.0440.3340.6740.67338,000
01 Feb 202240.2040.8339.7840.7740.77379,100
31 Jan 202238.9840.3838.9240.2740.27370,000
28 Jan 202239.3439.5138.2439.4139.41311,100
27 Jan 202240.7441.0639.6039.7039.70357,800
26 Jan 202240.7441.2539.6739.9639.96387,200
25 Jan 202239.3340.5638.2840.2640.26478,200
24 Jan 202239.1640.2538.6440.0740.07327,500
21 Jan 202240.6341.1339.8339.8339.83493,100
20 Jan 202241.3742.0440.8040.8540.85421,200
19 Jan 202242.2642.8041.3841.3941.39352,000
18 Jan 202242.3042.5741.9642.2742.27389,200
14 Jan 202242.0342.8641.5942.8142.81305,400
13 Jan 202242.1742.9341.7842.6642.66419,400
12 Jan 202242.0142.2141.4041.7641.76294,200
11 Jan 202241.3442.0340.9542.0142.01334,300
10 Jan 202241.5241.7940.7541.4141.41273,700
07 Jan 202242.2242.8341.6041.6741.67475,600
06 Jan 202241.1541.9340.8641.8041.80302,700
05 Jan 202241.5542.3241.0641.1641.16431,800
04 Jan 202240.1141.5939.5441.4841.48405,200
03 Jan 202239.0040.6038.7439.8739.87333,800
31 Dec 202138.3539.1038.3439.0339.03217,900
30 Dec 202139.1639.4638.4538.5538.55195,600
29 Dec 202138.9539.1338.5839.0839.08155,500
28 Dec 202138.3739.1038.3038.9938.99181,100
27 Dec 202138.3038.8438.0238.7038.70215,900
23 Dec 202138.2138.7537.6938.5038.50259,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...