Canada markets close in 6 hours 4 minutes

AAR Corp. (AIR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
59.85+0.42 (+0.71%)
As of 09:55AM EDT. Market open.
Time Period:
Sept 29, 2022 - Sept 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 202359.8159.8859.5259.8559.8511,291
Sept 28, 202360.8461.4559.3859.4359.43516,000
Sept 27, 202361.1862.3159.5860.6860.68497,600
Sept 26, 202360.9761.7059.2259.2259.22376,100
Sept 25, 202359.7361.9059.5061.3361.33261,800
Sept 22, 202360.0060.3059.4860.0860.08205,600
Sept 21, 202360.1660.9859.1059.9559.95210,200
Sept 20, 202361.4261.8560.2260.2660.26132,500
Sept 19, 202361.7462.9361.0261.0361.03226,900
Sept 18, 202359.8561.9759.7061.7461.74202,400
Sept 15, 202359.4260.1358.3259.7159.71570,700
Sept 14, 202359.7060.3858.9559.6159.61202,100
Sept 13, 202359.5659.7458.4259.0559.05141,100
Sept 12, 202359.0059.7058.8359.4659.46133,800
Sept 11, 202358.8059.3158.3059.1859.18214,900
Sept 08, 202358.4058.6857.7557.8157.81102,700
Sept 07, 202358.9158.9158.0158.3558.35119,600
Sept 06, 202358.6359.5158.3958.8158.81118,800
Sept 05, 202361.0661.0658.0158.5658.56175,100
Sept 01, 202361.9862.2661.3361.5161.51144,200
Aug 31, 202361.8962.2861.4861.6061.60140,200
Aug 30, 202361.7062.7961.7062.0062.00171,500
Aug 29, 202361.0462.0160.9661.7161.7160,500
Aug 28, 202360.7561.7360.7561.4861.48138,400
Aug 25, 202361.2161.5360.1960.4760.4776,000
Aug 24, 202361.7462.4561.0161.1361.13114,200
Aug 23, 202361.2562.4160.9462.1462.1488,300
Aug 22, 202360.4161.3459.9061.0561.05110,000
Aug 21, 202359.6060.4759.6060.1860.1888,100
Aug 18, 202358.1960.1457.9359.6759.67171,100
Aug 17, 202359.1759.4258.6558.7458.74104,100
Aug 16, 202359.3359.9858.7558.8758.8781,000
Aug 15, 202359.5059.6558.8959.2859.28102,700
Aug 14, 202359.9260.3259.4459.6959.69107,800
Aug 11, 202359.5560.2659.3560.0960.09118,700
Aug 10, 202360.1160.4558.9159.5159.51195,000
Aug 09, 202360.7060.7059.5459.8959.89136,300
Aug 08, 202360.3761.0060.2360.5860.58104,200
Aug 07, 202360.1461.2359.6460.8460.84171,800
Aug 04, 202359.5460.5459.2659.9659.96256,600
Aug 03, 202359.0059.6058.3659.2459.24133,800
Aug 02, 202359.2459.7258.8159.0059.0095,700
Aug 01, 202359.6360.2359.1459.9359.93243,300
Jul 31, 202358.3159.8058.3059.8059.80247,000
Jul 28, 202358.2758.9958.2458.3058.30191,900
Jul 27, 202358.0758.7657.7458.2158.21177,200
Jul 26, 202358.2058.8057.7857.8257.82236,800
Jul 25, 202357.6158.8257.3058.4758.47260,700
Jul 24, 202359.8160.0158.2758.2758.27170,000
Jul 21, 202360.1260.4259.4960.0060.00346,300
Jul 20, 202359.2759.7958.3759.7559.75263,700
Jul 19, 202362.6163.8858.4458.7558.75472,000
Jul 18, 202358.6560.1458.6559.8259.82271,500
Jul 17, 202358.1659.0758.1658.4058.40197,000
Jul 14, 202358.3558.8557.6358.3458.34162,700
Jul 13, 202358.0358.5257.8258.3558.35132,600
Jul 12, 202358.7458.8857.8757.8757.87182,400
Jul 11, 202358.5758.8858.0158.0358.03119,100
Jul 10, 202357.3258.3557.3258.3358.33132,500
Jul 07, 202357.3757.8357.2057.3657.36107,900
Jul 06, 202357.0957.3556.0056.9956.99276,600
Jul 05, 202357.3857.8556.7057.5957.59124,600
Jul 03, 202357.3857.9857.3857.6857.6869,000
Jun 30, 202358.3658.3657.6857.7657.76104,100
Jun 29, 202357.0557.9557.0457.9357.9393,000
Jun 28, 202356.7356.8956.0856.8256.82106,500
Jun 27, 202355.3856.7055.3856.5056.50119,900
Jun 26, 202355.0055.6854.7055.2255.22188,400
Jun 23, 202355.8056.3354.9755.1255.12375,300
Jun 22, 202357.2757.2756.1156.3556.35131,100
Jun 21, 202355.0957.4855.0957.2757.27212,700
Jun 20, 202355.6855.8854.8855.2855.28247,600
Jun 16, 202356.2856.3054.8855.4555.45734,800
Jun 15, 202355.5055.8554.8655.8155.81219,600
Jun 14, 202356.4056.4055.2755.5155.51193,500
Jun 13, 202355.2756.3654.9456.0956.09196,100
Jun 12, 202355.0855.1454.4154.8554.85192,100
Jun 09, 202354.7155.6354.4755.1855.18219,000
Jun 08, 202354.8255.4154.6954.9654.96148,600
Jun 07, 202353.8855.5753.8855.1355.13166,000
Jun 06, 202351.9054.0751.9053.5553.55196,500
Jun 05, 202353.7254.0051.4851.8451.84123,200
Jun 02, 202352.2754.2452.2754.1354.13118,400
Jun 01, 202350.3551.6650.0651.5151.51102,900
May 31, 202351.5051.5050.0850.1150.11146,200
May 30, 202352.0852.4251.4051.6951.6977,000
May 26, 202351.5852.4351.5852.2252.2287,000
May 25, 202352.1252.4151.4451.7151.71114,700
May 24, 202353.0353.0352.2152.4252.42117,500
May 23, 202353.6254.4053.1953.4353.43102,800
May 22, 202353.2654.0453.1953.9753.97105,400
May 19, 202354.2054.2652.9653.2753.27210,400
May 18, 202353.6654.2553.4354.1454.1489,700
May 17, 202353.2254.1552.9953.8553.85122,000
May 16, 202352.7953.1451.9252.6352.6388,600
May 15, 202351.8653.2251.3753.1053.10127,900
May 12, 202352.5152.8751.3851.6851.68114,900
May 11, 202352.0452.4851.6252.4352.43100,600
May 10, 202352.9352.9752.1652.5752.57114,500
May 09, 202352.5852.8652.2352.3052.30130,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...