AAR Corp. (AIR)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

46.32

-0.31

(-0.66%)

At close: 04:00PM EDT

46.32

0.00

(0.00%)

After hours:

04:25PM EDT

Time Period:

Aug 12, 2021 - Aug 12, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 11, 2022	46.75	47.28	46.12	46.32	46.32	126,900
Aug 10, 2022	46.25	47.23	46.25	46.63	46.63	337,700
Aug 09, 2022	45.19	45.56	44.68	45.55	45.55	219,000
Aug 08, 2022	45.22	45.93	44.59	45.04	45.04	207,800
Aug 05, 2022	44.36	45.30	43.74	45.13	45.13	260,800
Aug 04, 2022	45.06	45.57	44.62	45.05	45.05	191,700
Aug 03, 2022	44.96	45.41	43.72	44.75	44.75	214,400
Aug 02, 2022	44.55	45.41	44.30	44.78	44.78	210,500
Aug 01, 2022	44.53	45.39	44.07	44.84	44.84	336,400
Jul 29, 2022	43.95	44.93	43.95	44.53	44.53	336,700
Jul 28, 2022	43.64	44.22	43.17	44.18	44.18	244,200
Jul 27, 2022	43.08	43.94	42.46	43.63	43.63	274,400
Jul 26, 2022	42.61	43.96	42.27	42.28	42.28	328,500
Jul 25, 2022	41.50	42.97	41.05	42.32	42.32	374,100
Jul 22, 2022	43.52	43.52	41.13	41.34	41.34	361,300
Jul 21, 2022	41.57	43.87	40.56	43.53	43.53	668,900
Jul 20, 2022	44.00	45.14	43.54	45.02	45.02	258,500
Jul 19, 2022	41.86	44.60	41.86	44.24	44.24	358,500
Jul 18, 2022	42.56	42.98	41.68	41.88	41.88	335,700
Jul 15, 2022	42.36	42.36	41.10	41.67	41.67	206,500
Jul 14, 2022	40.31	41.54	40.14	41.46	41.46	119,900
Jul 13, 2022	40.52	41.57	39.95	41.17	41.17	421,500
Jul 12, 2022	41.01	42.12	41.01	41.45	41.45	240,600
Jul 11, 2022	41.92	42.26	41.12	41.32	41.32	267,600
Jul 08, 2022	42.63	43.12	41.83	42.25	42.25	166,200
Jul 07, 2022	41.57	42.52	41.57	42.07	42.07	242,800
Jul 06, 2022	40.60	41.47	39.99	41.08	41.08	208,000
Jul 05, 2022	40.84	40.90	39.49	40.67	40.67	256,300
Jul 01, 2022	41.66	42.29	40.75	42.00	42.00	205,600
Jun 30, 2022	41.12	42.36	40.72	41.84	41.84	245,700
Jun 29, 2022	41.67	41.67	40.91	41.52	41.52	255,500
Jun 28, 2022	41.89	42.90	41.73	41.86	41.86	238,800
Jun 27, 2022	41.62	42.14	41.28	41.40	41.40	190,300
Jun 24, 2022	40.45	41.67	40.03	41.39	41.39	510,700
Jun 23, 2022	40.84	40.92	39.17	39.93	39.93	309,800
Jun 22, 2022	39.75	41.47	39.40	41.11	41.11	469,700
Jun 21, 2022	41.05	41.46	39.95	40.52	40.52	316,100
Jun 17, 2022	40.44	40.83	39.36	40.19	40.19	792,800
Jun 16, 2022	42.57	42.62	39.96	40.18	40.18	343,200
Jun 15, 2022	43.64	44.14	42.84	43.38	43.38	293,800
Jun 14, 2022	44.17	44.17	42.49	43.09	43.09	284,300
Jun 13, 2022	44.37	44.74	43.14	43.96	43.96	321,400
Jun 10, 2022	47.03	47.03	45.51	45.81	45.81	410,800
Jun 09, 2022	50.57	50.57	47.87	47.98	47.98	458,600
Jun 08, 2022	52.31	52.47	50.10	50.87	50.87	290,600
Jun 07, 2022	49.67	52.83	49.35	52.35	52.35	771,100
Jun 06, 2022	49.30	50.78	48.75	49.84	49.84	295,900
Jun 03, 2022	49.79	49.98	48.46	48.74	48.74	388,900
Jun 02, 2022	49.01	50.83	48.99	50.13	50.13	662,000
Jun 01, 2022	48.34	48.92	47.40	48.56	48.56	190,000
May 31, 2022	48.92	49.09	47.67	48.22	48.22	412,900
May 27, 2022	48.69	49.66	48.63	49.66	49.66	149,600
May 26, 2022	47.72	48.77	47.58	48.36	48.36	147,200
May 25, 2022	46.19	47.77	46.19	47.19	47.19	159,000
May 24, 2022	46.20	46.67	45.41	46.46	46.46	217,700
May 23, 2022	45.43	46.90	44.66	46.60	46.60	199,300
May 20, 2022	45.78	46.32	44.05	44.85	44.85	198,200
May 19, 2022	45.71	46.37	44.82	45.45	45.45	183,900
May 18, 2022	46.88	47.77	45.96	46.16	46.16	262,300
May 17, 2022	46.07	47.52	46.07	47.14	47.14	152,700
May 16, 2022	45.32	46.33	45.27	45.35	45.35	140,700
May 13, 2022	45.88	46.29	45.33	45.60	45.60	230,400
May 12, 2022	45.63	45.96	44.62	45.51	45.51	275,200
May 11, 2022	45.77	47.06	45.38	45.49	45.49	257,200
May 10, 2022	45.70	46.51	44.65	45.61	45.61	292,200
May 09, 2022	46.35	46.65	44.41	45.21	45.21	470,900
May 06, 2022	47.00	47.16	46.25	46.93	46.93	272,900
May 05, 2022	47.86	48.54	46.47	46.95	46.95	217,500
May 04, 2022	46.94	48.60	46.78	48.43	48.43	228,400
May 03, 2022	46.65	47.27	46.20	46.71	46.71	281,900
May 02, 2022	46.87	47.63	45.68	46.71	46.71	269,600
Apr 29, 2022	48.32	48.89	46.88	46.98	46.98	273,700
Apr 28, 2022	48.22	48.60	47.02	48.40	48.40	215,300
Apr 27, 2022	47.55	48.37	46.87	47.79	47.79	329,700
Apr 26, 2022	48.43	48.98	47.57	47.71	47.71	414,800
Apr 25, 2022	48.46	48.71	47.12	48.68	48.68	496,200
Apr 22, 2022	49.40	49.79	48.79	48.85	48.85	352,600
Apr 21, 2022	51.74	51.79	49.36	49.49	49.49	363,700
Apr 20, 2022	51.50	52.00	51.02	51.14	51.14	367,200
Apr 19, 2022	50.40	51.69	50.24	51.06	51.06	335,300
Apr 18, 2022	50.54	51.18	50.21	50.53	50.53	313,700
Apr 14, 2022	50.94	51.40	50.36	50.52	50.52	309,900
Apr 13, 2022	50.30	51.27	49.78	50.74	50.74	621,800
Apr 12, 2022	49.33	50.47	49.33	50.23	50.23	555,600
Apr 11, 2022	49.07	50.18	48.91	48.95	48.95	760,300
Apr 08, 2022	49.16	49.95	48.15	48.86	48.86	710,900
Apr 07, 2022	48.12	49.33	48.04	49.29	49.29	801,900
Apr 06, 2022	46.65	47.99	46.34	47.85	47.85	569,900
Apr 05, 2022	48.26	48.81	47.08	47.08	47.08	415,000
Apr 04, 2022	48.64	48.71	47.51	48.14	48.14	378,100
Apr 01, 2022	48.59	48.88	47.71	48.62	48.62	417,000
Mar 31, 2022	48.16	49.28	47.81	48.43	48.43	467,700
Mar 30, 2022	48.20	49.44	48.20	48.29	48.29	270,000
Mar 29, 2022	48.31	48.88	47.79	48.21	48.21	438,100
Mar 28, 2022	50.55	50.55	48.10	48.36	48.36	403,400
Mar 25, 2022	50.78	51.26	50.06	50.93	50.93	512,200
Mar 24, 2022	50.44	51.21	49.19	50.93	50.93	761,900
Mar 23, 2022	47.00	50.46	47.00	50.40	50.40	962,100
Mar 22, 2022	46.25	47.16	46.14	46.89	46.89	408,200
Mar 21, 2022	45.11	46.43	44.96	46.18	46.18	387,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,991.88+105.94(+0.53%)

S&P 5004,207.27-2.97(-0.07%)

DOW33,336.67+27.16(+0.08%)

CAD/USD0.7822-0.0015(-0.19%)

CRUDE OIL92.91-1.43(-1.52%)

BTC-CAD30,298.90-1,311.17(-4.15%)

AAR Corp. (AIR)

S&P/TSX
19,991.88
+105.94(+0.53%)

S&P 500
4,207.27
-2.97(-0.07%)

DOW
33,336.67
+27.16(+0.08%)

CAD/USD
0.7822
-0.0015(-0.19%)

CRUDE OIL
92.91
-1.43(-1.52%)

BTC-CAD
30,298.90
-1,311.17(-4.15%)