Singapore markets open in 1 hour 47 minutes

AAR Corp. (AIR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
51.93-0.31 (-0.59%)
At close: 04:00PM EST
51.93 -0.03 (-0.06%)
After hours: 04:08PM EST
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Feb 202351.7352.1351.5951.9351.93100,656
07 Feb 202351.4752.4051.1452.2452.24177,200
06 Feb 202351.6752.1650.8551.4951.49132,900
03 Feb 202351.8852.8451.8851.9451.94237,200
02 Feb 202352.1352.7451.6752.1052.10235,700
01 Feb 202351.5052.4051.0552.0352.03178,700
31 Jan 202350.1451.4450.0951.4451.44220,900
30 Jan 202349.9450.5349.7349.9149.91202,300
27 Jan 202350.4650.9149.7250.2050.20192,500
26 Jan 202349.6050.5249.2750.4950.49236,600
25 Jan 202347.7349.4947.6849.4749.47151,200
24 Jan 202348.3248.3947.8748.1548.15143,000
23 Jan 202348.1248.3347.8448.2548.25216,600
20 Jan 202348.3848.4547.6548.2048.20234,700
19 Jan 202348.0648.4447.0048.0448.04278,300
18 Jan 202349.4150.1348.5548.5548.55282,600
17 Jan 202349.1549.6148.8149.2649.26264,400
13 Jan 202348.8949.6648.7149.2549.25253,500
12 Jan 202348.7149.5048.1449.4749.47232,800
11 Jan 202346.9148.4146.9148.4048.40164,800
10 Jan 202345.9546.9145.6646.8346.83159,800
09 Jan 202346.8447.1545.9446.1846.18372,900
06 Jan 202345.2046.5245.2046.0946.09301,300
05 Jan 202344.8645.0444.5044.8244.82132,600
04 Jan 202344.5645.6644.5645.2445.24258,400
03 Jan 202345.0945.5844.2144.6044.60260,300
30 Dec 202244.5944.9744.4044.9044.90166,700
29 Dec 202243.9544.7043.9544.7044.70201,800
28 Dec 202244.1444.3943.6043.6943.69187,600
27 Dec 202243.5044.5043.1044.3144.31288,100
23 Dec 202242.3042.9142.2042.8942.89186,200
22 Dec 202242.3542.4141.5342.0542.05456,700
21 Dec 202245.3145.4941.1743.1243.12700,500
20 Dec 202244.4945.4644.2545.2145.21195,600
19 Dec 202244.3545.5844.3544.5944.59354,200
16 Dec 202242.9544.6742.8544.4944.49688,500
15 Dec 202245.0045.0043.3843.4843.48166,500
14 Dec 202246.0546.0945.1345.4945.49138,600
13 Dec 202247.0947.2945.8245.9545.95175,600
12 Dec 202245.4146.2545.1846.2346.23179,300
09 Dec 202245.9746.2745.4245.4245.42107,200
08 Dec 202246.8747.4146.1146.2346.23135,500
07 Dec 202245.9646.9045.7246.4146.41177,900
06 Dec 202247.2747.2745.6346.1946.19128,400
05 Dec 202247.6147.6346.8146.9246.92127,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...