Yahoo

Mail

Singapore markets closed

Straits Times Index
3,130.24
+15.16(+0.49%)
Nikkei
25,937.21
-484.84(-1.83%)
Hang Seng
17,222.83
+56.96(+0.33%)
FTSE 100
6,893.81
+12.22(+0.18%)
BTC-USD
19,312.92
-267.38(-1.37%)
CMC Crypto 200
443.49
+0.06(+0.01%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Sept 2022	35.66	36.60	35.49	35.82	35.82	497,000
29 Sept 2022	35.72	36.06	34.94	35.77	35.77	312,200
28 Sept 2022	35.26	36.39	34.85	35.92	35.92	296,900
27 Sept 2022	35.36	36.30	34.88	35.01	35.01	384,700
26 Sept 2022	34.88	35.73	34.51	34.97	34.97	608,300
23 Sept 2022	36.51	36.54	33.75	35.31	35.31	879,000
22 Sept 2022	38.77	38.77	37.49	38.02	38.02	208,000
21 Sept 2022	40.16	40.43	38.90	38.95	38.95	242,900
20 Sept 2022	39.36	39.60	38.91	39.52	39.52	199,000
19 Sept 2022	38.31	40.03	38.31	39.69	39.69	270,700
16 Sept 2022	39.15	39.15	37.92	38.33	38.33	1,042,100
15 Sept 2022	40.62	40.64	39.62	39.85	39.85	456,900
14 Sept 2022	41.39	41.81	40.31	41.00	41.00	303,900
13 Sept 2022	42.58	42.70	41.00	41.27	41.27	192,400
12 Sept 2022	43.21	43.90	42.90	43.61	43.61	192,100
09 Sept 2022	42.25	43.07	42.02	43.03	43.03	140,300
08 Sept 2022	42.03	42.17	41.42	41.89	41.89	158,800
07 Sept 2022	42.12	42.57	41.37	42.43	42.43	196,000
06 Sept 2022	42.79	42.98	41.93	42.30	42.30	222,800
02 Sept 2022	42.77	43.47	42.13	42.57	42.57	222,500
01 Sept 2022	42.66	42.66	41.38	41.98	41.98	186,600
31 Aug 2022	43.43	43.57	42.76	42.88	42.88	212,200
30 Aug 2022	45.12	45.25	43.41	43.60	43.60	123,900
29 Aug 2022	44.20	44.79	43.98	44.69	44.69	230,100
26 Aug 2022	46.84	46.98	44.73	44.82	44.82	136,300
25 Aug 2022	45.93	47.22	45.93	46.47	46.47	247,700
24 Aug 2022	45.61	46.21	45.55	45.94	45.94	99,700
23 Aug 2022	45.16	45.81	44.96	45.26	45.26	169,200
22 Aug 2022	45.90	45.90	44.90	45.06	45.06	162,900
19 Aug 2022	47.28	47.28	46.41	46.54	46.54	149,200
18 Aug 2022	47.03	47.71	47.03	47.34	47.34	93,600
17 Aug 2022	47.66	47.66	47.00	47.13	47.13	153,400
16 Aug 2022	47.56	48.08	47.24	47.83	47.83	354,000
15 Aug 2022	46.82	47.92	46.82	47.89	47.89	164,700
12 Aug 2022	46.83	47.19	46.18	47.10	47.10	90,100
11 Aug 2022	46.75	47.28	46.12	46.32	46.32	126,900
10 Aug 2022	46.25	47.23	46.25	46.63	46.63	337,700
09 Aug 2022	45.19	45.56	44.68	45.55	45.55	219,000
08 Aug 2022	45.22	45.93	44.59	45.04	45.04	207,800
05 Aug 2022	44.36	45.30	43.74	45.13	45.13	260,800
04 Aug 2022	45.06	45.57	44.62	45.05	45.05	191,700
03 Aug 2022	44.96	45.41	43.72	44.75	44.75	214,400
02 Aug 2022	44.55	45.41	44.30	44.78	44.78	210,500
01 Aug 2022	44.53	45.39	44.07	44.84	44.84	336,400
29 Jul 2022	43.95	44.93	43.95	44.53	44.53	336,700
28 Jul 2022	43.64	44.22	43.17	44.18	44.18	244,200
27 Jul 2022	43.08	43.94	42.46	43.63	43.63	274,400
26 Jul 2022	42.61	43.96	42.27	42.28	42.28	328,500
25 Jul 2022	41.50	42.97	41.05	42.32	42.32	374,100
22 Jul 2022	43.52	43.52	41.13	41.34	41.34	361,300
21 Jul 2022	41.57	43.87	40.56	43.53	43.53	668,900
20 Jul 2022	44.00	45.14	43.54	45.02	45.02	258,500
19 Jul 2022	41.86	44.60	41.86	44.24	44.24	358,500
18 Jul 2022	42.56	42.98	41.68	41.88	41.88	335,700
15 Jul 2022	42.36	42.36	41.10	41.67	41.67	206,500
14 Jul 2022	40.31	41.54	40.14	41.46	41.46	119,900
13 Jul 2022	40.52	41.57	39.95	41.17	41.17	421,500
12 Jul 2022	41.01	42.12	41.01	41.45	41.45	240,600
11 Jul 2022	41.92	42.26	41.12	41.32	41.32	267,600
08 Jul 2022	42.63	43.12	41.83	42.25	42.25	166,200
07 Jul 2022	41.57	42.52	41.57	42.07	42.07	242,800
06 Jul 2022	40.60	41.47	39.99	41.08	41.08	208,000
05 Jul 2022	40.84	40.90	39.49	40.67	40.67	256,300
01 Jul 2022	41.66	42.29	40.75	42.00	42.00	205,600
30 Jun 2022	41.12	42.36	40.72	41.84	41.84	245,700
29 Jun 2022	41.67	41.67	40.91	41.52	41.52	255,500
28 Jun 2022	41.89	42.90	41.73	41.86	41.86	238,800
27 Jun 2022	41.62	42.14	41.28	41.40	41.40	190,300
24 Jun 2022	40.45	41.67	40.03	41.39	41.39	510,700
23 Jun 2022	40.84	40.92	39.17	39.93	39.93	309,800
22 Jun 2022	39.75	41.47	39.40	41.11	41.11	469,700
21 Jun 2022	41.05	41.46	39.95	40.52	40.52	316,100
17 Jun 2022	40.44	40.83	39.36	40.19	40.19	792,800
16 Jun 2022	42.57	42.62	39.96	40.18	40.18	343,200
15 Jun 2022	43.64	44.14	42.84	43.38	43.38	293,800
14 Jun 2022	44.17	44.17	42.49	43.09	43.09	284,300
13 Jun 2022	44.37	44.74	43.14	43.96	43.96	321,400
10 Jun 2022	47.03	47.03	45.51	45.81	45.81	410,800
09 Jun 2022	50.57	50.57	47.87	47.98	47.98	458,600
08 Jun 2022	52.31	52.47	50.10	50.87	50.87	290,600
07 Jun 2022	49.67	52.83	49.35	52.35	52.35	771,100
06 Jun 2022	49.30	50.78	48.75	49.84	49.84	295,900
03 Jun 2022	49.79	49.98	48.46	48.74	48.74	388,900
02 Jun 2022	49.01	50.83	48.99	50.13	50.13	662,000
01 Jun 2022	48.34	48.92	47.40	48.56	48.56	190,000
31 May 2022	48.92	49.09	47.67	48.22	48.22	412,900
27 May 2022	48.69	49.66	48.63	49.66	49.66	149,600
26 May 2022	47.72	48.77	47.58	48.36	48.36	147,200
25 May 2022	46.19	47.77	46.19	47.19	47.19	159,000
24 May 2022	46.20	46.67	45.41	46.46	46.46	217,700
23 May 2022	45.43	46.90	44.66	46.60	46.60	199,300
20 May 2022	45.78	46.32	44.05	44.85	44.85	198,200
19 May 2022	45.71	46.37	44.82	45.45	45.45	183,900
18 May 2022	46.88	47.77	45.96	46.16	46.16	262,300
17 May 2022	46.07	47.52	46.07	47.14	47.14	152,700
16 May 2022	45.32	46.33	45.27	45.35	45.35	140,700
13 May 2022	45.88	46.29	45.33	45.60	45.60	230,400
12 May 2022	45.63	45.96	44.62	45.51	45.51	275,200
11 May 2022	45.77	47.06	45.38	45.49	45.49	257,200
10 May 2022	45.70	46.51	44.65	45.61	45.61	292,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,130.24+15.16(+0.49%)

Nikkei25,937.21-484.84(-1.83%)

Hang Seng17,222.83+56.96(+0.33%)

FTSE 1006,893.81+12.22(+0.18%)

BTC-USD19,312.92-267.38(-1.37%)

CMC Crypto 200443.49+0.06(+0.01%)

AAR Corp. (AIR)

Straits Times Index
3,130.24
+15.16(+0.49%)

Nikkei
25,937.21
-484.84(-1.83%)

Hang Seng
17,222.83
+56.96(+0.33%)

FTSE 100
6,893.81
+12.22(+0.18%)

BTC-USD
19,312.92
-267.38(-1.37%)

CMC Crypto 200
443.49
+0.06(+0.01%)