AAR Corp. (AIR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 29, 2024 | 68.46 | 69.72 | 68.25 | 69.21 | 69.21 | 320,800 |
| Apr 26, 2024 | 67.73 | 68.67 | 67.50 | 68.27 | 68.27 | 233,000 |
| Apr 25, 2024 | 67.63 | 67.64 | 66.82 | 67.42 | 67.42 | 363,700 |
| Apr 24, 2024 | 67.93 | 68.48 | 67.16 | 67.93 | 67.93 | 394,300 |
| Apr 23, 2024 | 66.40 | 68.49 | 66.40 | 67.79 | 67.79 | 556,000 |
| Apr 22, 2024 | 64.71 | 66.77 | 64.50 | 66.22 | 66.22 | 592,100 |
| Apr 19, 2024 | 63.02 | 64.37 | 63.02 | 64.12 | 64.12 | 424,000 |
| Apr 18, 2024 | 61.98 | 64.48 | 61.98 | 63.03 | 63.03 | 533,400 |
| Apr 17, 2024 | 61.55 | 62.37 | 61.04 | 61.87 | 61.87 | 418,500 |
| Apr 16, 2024 | 60.38 | 61.31 | 60.12 | 61.12 | 61.12 | 171,100 |
| Apr 15, 2024 | 61.48 | 62.43 | 60.49 | 60.66 | 60.66 | 209,100 |
| Apr 12, 2024 | 61.81 | 62.27 | 60.28 | 60.79 | 60.79 | 257,400 |
| Apr 11, 2024 | 62.03 | 62.39 | 60.82 | 62.13 | 62.13 | 253,500 |
| Apr 10, 2024 | 60.36 | 62.22 | 60.15 | 62.01 | 62.01 | 363,700 |
| Apr 09, 2024 | 61.87 | 63.66 | 61.12 | 61.52 | 61.52 | 328,500 |
| Apr 08, 2024 | 61.68 | 62.88 | 61.68 | 62.03 | 62.03 | 312,400 |
| Apr 05, 2024 | 60.01 | 61.75 | 59.53 | 61.41 | 61.41 | 504,200 |
| Apr 04, 2024 | 59.56 | 61.50 | 59.24 | 60.09 | 60.09 | 701,300 |
| Apr 03, 2024 | 58.01 | 59.21 | 58.01 | 58.93 | 58.93 | 431,200 |
| Apr 02, 2024 | 58.69 | 58.88 | 57.64 | 58.39 | 58.39 | 514,500 |
| Apr 01, 2024 | 59.87 | 59.87 | 58.60 | 58.90 | 58.90 | 533,200 |
| Mar 28, 2024 | 60.18 | 61.12 | 59.82 | 59.87 | 59.87 | 414,100 |
| Mar 27, 2024 | 60.47 | 60.71 | 59.78 | 60.18 | 60.18 | 353,400 |
| Mar 26, 2024 | 59.80 | 60.15 | 58.73 | 59.98 | 59.98 | 353,100 |
| Mar 25, 2024 | 60.63 | 60.63 | 59.50 | 59.52 | 59.52 | 346,400 |
| Mar 22, 2024 | 62.17 | 62.50 | 58.24 | 60.12 | 60.12 | 994,300 |
| Mar 21, 2024 | 65.10 | 65.46 | 63.84 | 63.92 | 63.92 | 407,800 |
| Mar 20, 2024 | 62.80 | 64.83 | 62.77 | 64.35 | 64.35 | 364,300 |
| Mar 19, 2024 | 63.40 | 64.38 | 62.99 | 63.10 | 63.10 | 308,100 |
| Mar 18, 2024 | 62.79 | 63.42 | 62.42 | 62.94 | 62.94 | 345,300 |
| Mar 15, 2024 | 63.62 | 64.73 | 62.80 | 62.85 | 62.85 | 1,109,900 |
| Mar 14, 2024 | 65.00 | 65.50 | 63.60 | 64.31 | 64.31 | 253,600 |
| Mar 13, 2024 | 63.98 | 64.96 | 63.87 | 64.61 | 64.61 | 215,100 |
| Mar 12, 2024 | 63.21 | 63.96 | 62.66 | 63.80 | 63.80 | 242,300 |
| Mar 11, 2024 | 64.46 | 65.12 | 63.02 | 63.45 | 63.45 | 265,900 |
| Mar 08, 2024 | 66.36 | 66.45 | 64.07 | 64.50 | 64.50 | 195,600 |
| Mar 07, 2024 | 65.90 | 66.19 | 65.56 | 66.03 | 66.03 | 140,800 |
| Mar 06, 2024 | 65.12 | 65.48 | 64.95 | 65.43 | 65.43 | 166,300 |
| Mar 05, 2024 | 66.70 | 67.01 | 64.75 | 64.91 | 64.91 | 227,100 |
| Mar 04, 2024 | 66.38 | 67.20 | 65.37 | 66.48 | 66.48 | 234,400 |
| Mar 01, 2024 | 66.84 | 67.02 | 66.21 | 66.62 | 66.62 | 139,800 |
| Feb 29, 2024 | 66.92 | 67.23 | 66.26 | 66.78 | 66.78 | 295,000 |
| Feb 28, 2024 | 64.68 | 66.79 | 64.39 | 66.37 | 66.37 | 214,200 |
| Feb 27, 2024 | 65.68 | 65.68 | 64.75 | 64.99 | 64.99 | 197,900 |
| Feb 26, 2024 | 65.70 | 66.03 | 65.38 | 65.63 | 65.63 | 185,300 |
| Feb 23, 2024 | 66.00 | 66.30 | 65.59 | 65.96 | 65.96 | 132,700 |
| Feb 22, 2024 | 66.33 | 66.77 | 65.70 | 66.11 | 66.11 | 176,400 |
| Feb 21, 2024 | 66.61 | 67.59 | 65.80 | 66.51 | 66.51 | 239,200 |
| Feb 20, 2024 | 67.71 | 68.43 | 66.49 | 66.61 | 66.61 | 567,900 |
| Feb 16, 2024 | 68.56 | 69.58 | 68.02 | 68.26 | 68.26 | 315,200 |
| Feb 15, 2024 | 66.94 | 69.85 | 66.94 | 68.80 | 68.80 | 605,400 |
| Feb 14, 2024 | 63.17 | 67.52 | 63.01 | 66.94 | 66.94 | 631,300 |
| Feb 13, 2024 | 62.31 | 63.66 | 61.43 | 62.75 | 62.75 | 276,700 |
| Feb 12, 2024 | 63.41 | 64.14 | 63.00 | 63.20 | 63.20 | 301,900 |
| Feb 09, 2024 | 61.56 | 63.65 | 61.32 | 63.25 | 63.25 | 278,100 |
| Feb 08, 2024 | 60.48 | 61.41 | 60.14 | 61.35 | 61.35 | 117,800 |
| Feb 07, 2024 | 60.84 | 61.00 | 60.17 | 60.48 | 60.48 | 136,800 |
| Feb 06, 2024 | 60.19 | 61.31 | 59.95 | 60.83 | 60.83 | 135,300 |
| Feb 05, 2024 | 61.66 | 61.66 | 59.93 | 59.95 | 59.95 | 299,700 |
| Feb 02, 2024 | 61.62 | 62.46 | 61.62 | 62.05 | 62.05 | 240,900 |
| Feb 01, 2024 | 60.98 | 62.48 | 60.78 | 62.13 | 62.13 | 307,100 |
| Jan 31, 2024 | 61.92 | 62.18 | 60.77 | 60.82 | 60.82 | 354,400 |
| Jan 30, 2024 | 59.19 | 62.29 | 58.95 | 61.53 | 61.53 | 448,100 |
| Jan 29, 2024 | 58.10 | 59.61 | 57.76 | 59.31 | 59.31 | 208,500 |
| Jan 26, 2024 | 58.47 | 58.91 | 57.49 | 57.81 | 57.81 | 179,100 |
| Jan 25, 2024 | 57.99 | 58.36 | 56.73 | 57.70 | 57.70 | 227,400 |
| Jan 24, 2024 | 59.34 | 59.34 | 57.01 | 57.63 | 57.63 | 223,800 |
| Jan 23, 2024 | 59.63 | 59.63 | 58.32 | 58.55 | 58.55 | 224,400 |
| Jan 22, 2024 | 59.19 | 59.64 | 58.30 | 59.00 | 59.00 | 221,100 |
| Jan 19, 2024 | 58.45 | 59.33 | 57.48 | 58.81 | 58.81 | 376,700 |
| Jan 18, 2024 | 57.23 | 58.33 | 56.57 | 58.08 | 58.08 | 238,600 |
| Jan 17, 2024 | 57.47 | 58.29 | 57.03 | 57.14 | 57.14 | 235,900 |
| Jan 16, 2024 | 59.25 | 59.37 | 57.21 | 57.81 | 57.81 | 390,700 |
| Jan 12, 2024 | 58.97 | 59.96 | 58.97 | 59.56 | 59.56 | 250,900 |
| Jan 11, 2024 | 57.46 | 59.53 | 57.14 | 58.93 | 58.93 | 434,800 |
| Jan 10, 2024 | 58.75 | 59.18 | 56.69 | 57.29 | 57.29 | 319,300 |
| Jan 09, 2024 | 58.18 | 58.85 | 57.12 | 58.62 | 58.62 | 336,000 |
| Jan 08, 2024 | 59.47 | 59.47 | 55.00 | 58.87 | 58.87 | 1,570,100 |
| Jan 05, 2024 | 60.50 | 61.41 | 59.93 | 60.00 | 60.00 | 250,500 |
| Jan 04, 2024 | 61.85 | 61.96 | 60.69 | 60.71 | 60.71 | 300,000 |
| Jan 03, 2024 | 61.83 | 62.13 | 60.85 | 61.17 | 61.17 | 230,400 |
| Jan 02, 2024 | 61.98 | 62.88 | 61.54 | 62.20 | 62.20 | 281,100 |
| Dec 29, 2023 | 62.58 | 62.91 | 62.00 | 62.40 | 62.40 | 250,300 |
| Dec 28, 2023 | 63.13 | 63.52 | 62.20 | 62.74 | 62.74 | 231,200 |
| Dec 27, 2023 | 63.97 | 64.50 | 62.82 | 63.09 | 63.09 | 302,600 |
| Dec 26, 2023 | 63.78 | 64.76 | 63.08 | 63.80 | 63.80 | 419,400 |
| Dec 22, 2023 | 69.09 | 70.49 | 63.32 | 63.57 | 63.57 | 966,000 |
| Dec 21, 2023 | 71.97 | 73.95 | 70.18 | 70.79 | 70.79 | 576,500 |
| Dec 20, 2023 | 72.28 | 72.76 | 70.92 | 70.96 | 70.96 | 223,000 |
| Dec 19, 2023 | 70.99 | 72.54 | 70.78 | 72.28 | 72.28 | 273,400 |
| Dec 18, 2023 | 71.33 | 71.62 | 70.15 | 70.66 | 70.66 | 270,000 |
| Dec 15, 2023 | 71.04 | 71.30 | 70.06 | 70.96 | 70.96 | 992,000 |
| Dec 14, 2023 | 72.21 | 72.32 | 69.69 | 70.97 | 70.97 | 197,300 |
| Dec 13, 2023 | 70.71 | 71.65 | 70.09 | 71.39 | 71.39 | 312,200 |
| Dec 12, 2023 | 71.21 | 71.71 | 70.60 | 70.88 | 70.88 | 192,000 |
| Dec 11, 2023 | 69.50 | 70.89 | 69.44 | 70.86 | 70.86 | 144,100 |
| Dec 08, 2023 | 69.06 | 69.89 | 68.75 | 69.50 | 69.50 | 211,200 |
| Dec 07, 2023 | 69.36 | 69.45 | 68.68 | 69.32 | 69.32 | 282,100 |
| Dec 06, 2023 | 69.97 | 71.52 | 69.05 | 69.32 | 69.32 | 182,000 |
| Dec 05, 2023 | 70.32 | 70.68 | 69.47 | 69.96 | 69.96 | 130,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.