Canada markets open in 1 hour 28 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 202246.7547.2846.1246.3246.32126,900
Aug 10, 202246.2547.2346.2546.6346.63337,700
Aug 09, 202245.1945.5644.6845.5545.55219,000
Aug 08, 202245.2245.9344.5945.0445.04207,800
Aug 05, 202244.3645.3043.7445.1345.13260,800
Aug 04, 202245.0645.5744.6245.0545.05191,700
Aug 03, 202244.9645.4143.7244.7544.75214,400
Aug 02, 202244.5545.4144.3044.7844.78210,500
Aug 01, 202244.5345.3944.0744.8444.84336,400
Jul 29, 202243.9544.9343.9544.5344.53336,700
Jul 28, 202243.6444.2243.1744.1844.18244,200
Jul 27, 202243.0843.9442.4643.6343.63274,400
Jul 26, 202242.6143.9642.2742.2842.28328,500
Jul 25, 202241.5042.9741.0542.3242.32374,100
Jul 22, 202243.5243.5241.1341.3441.34361,300
Jul 21, 202241.5743.8740.5643.5343.53668,900
Jul 20, 202244.0045.1443.5445.0245.02258,500
Jul 19, 202241.8644.6041.8644.2444.24358,500
Jul 18, 202242.5642.9841.6841.8841.88335,700
Jul 15, 202242.3642.3641.1041.6741.67206,500
Jul 14, 202240.3141.5440.1441.4641.46119,900
Jul 13, 202240.5241.5739.9541.1741.17421,500
Jul 12, 202241.0142.1241.0141.4541.45240,600
Jul 11, 202241.9242.2641.1241.3241.32267,600
Jul 08, 202242.6343.1241.8342.2542.25166,200
Jul 07, 202241.5742.5241.5742.0742.07242,800
Jul 06, 202240.6041.4739.9941.0841.08208,000
Jul 05, 202240.8440.9039.4940.6740.67256,300
Jul 01, 202241.6642.2940.7542.0042.00205,600
Jun 30, 202241.1242.3640.7241.8441.84245,700
Jun 29, 202241.6741.6740.9141.5241.52255,500
Jun 28, 202241.8942.9041.7341.8641.86238,800
Jun 27, 202241.6242.1441.2841.4041.40190,300
Jun 24, 202240.4541.6740.0341.3941.39510,700
Jun 23, 202240.8440.9239.1739.9339.93309,800
Jun 22, 202239.7541.4739.4041.1141.11469,700
Jun 21, 202241.0541.4639.9540.5240.52316,100
Jun 17, 202240.4440.8339.3640.1940.19792,800
Jun 16, 202242.5742.6239.9640.1840.18343,200
Jun 15, 202243.6444.1442.8443.3843.38293,800
Jun 14, 202244.1744.1742.4943.0943.09284,300
Jun 13, 202244.3744.7443.1443.9643.96321,400
Jun 10, 202247.0347.0345.5145.8145.81410,800
Jun 09, 202250.5750.5747.8747.9847.98458,600
Jun 08, 202252.3152.4750.1050.8750.87290,600
Jun 07, 202249.6752.8349.3552.3552.35771,100
Jun 06, 202249.3050.7848.7549.8449.84295,900
Jun 03, 202249.7949.9848.4648.7448.74388,900
Jun 02, 202249.0150.8348.9950.1350.13662,000
Jun 01, 202248.3448.9247.4048.5648.56190,000
May 31, 202248.9249.0947.6748.2248.22412,900
May 27, 202248.6949.6648.6349.6649.66149,600
May 26, 202247.7248.7747.5848.3648.36147,200
May 25, 202246.1947.7746.1947.1947.19159,000
May 24, 202246.2046.6745.4146.4646.46217,700
May 23, 202245.4346.9044.6646.6046.60199,300
May 20, 202245.7846.3244.0544.8544.85198,200
May 19, 202245.7146.3744.8245.4545.45183,900
May 18, 202246.8847.7745.9646.1646.16262,300
May 17, 202246.0747.5246.0747.1447.14152,700
May 16, 202245.3246.3345.2745.3545.35140,700
May 13, 202245.8846.2945.3345.6045.60230,400
May 12, 202245.6345.9644.6245.5145.51275,200
May 11, 202245.7747.0645.3845.4945.49257,200
May 10, 202245.7046.5144.6545.6145.61292,200
May 09, 202246.3546.6544.4145.2145.21470,900
May 06, 202247.0047.1646.2546.9346.93272,900
May 05, 202247.8648.5446.4746.9546.95217,500
May 04, 202246.9448.6046.7848.4348.43228,400
May 03, 202246.6547.2746.2046.7146.71281,900
May 02, 202246.8747.6345.6846.7146.71269,600
Apr 29, 202248.3248.8946.8846.9846.98273,700
Apr 28, 202248.2248.6047.0248.4048.40215,300
Apr 27, 202247.5548.3746.8747.7947.79329,700
Apr 26, 202248.4348.9847.5747.7147.71414,800
Apr 25, 202248.4648.7147.1248.6848.68496,200
Apr 22, 202249.4049.7948.7948.8548.85352,600
Apr 21, 202251.7451.7949.3649.4949.49363,700
Apr 20, 202251.5052.0051.0251.1451.14367,200
Apr 19, 202250.4051.6950.2451.0651.06335,300
Apr 18, 202250.5451.1850.2150.5350.53313,700
Apr 14, 202250.9451.4050.3650.5250.52309,900
Apr 13, 202250.3051.2749.7850.7450.74621,800
Apr 12, 202249.3350.4749.3350.2350.23555,600
Apr 11, 202249.0750.1848.9148.9548.95760,300
Apr 08, 202249.1649.9548.1548.8648.86710,900
Apr 07, 202248.1249.3348.0449.2949.29801,900
Apr 06, 202246.6547.9946.3447.8547.85569,900
Apr 05, 202248.2648.8147.0847.0847.08415,000
Apr 04, 202248.6448.7147.5148.1448.14378,100
Apr 01, 202248.5948.8847.7148.6248.62417,000
Mar 31, 202248.1649.2847.8148.4348.43467,700
Mar 30, 202248.2049.4448.2048.2948.29270,000
Mar 29, 202248.3148.8847.7948.2148.21438,100
Mar 28, 202250.5550.5548.1048.3648.36403,400
Mar 25, 202250.7851.2650.0650.9350.93512,200
Mar 24, 202250.4451.2149.1950.9350.93761,900
Mar 23, 202247.0050.4647.0050.4050.40962,100
Mar 22, 202246.2547.1646.1446.8946.89408,200
Mar 21, 202245.1146.4344.9646.1846.18387,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...