AAR Corp. (ARZ.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 10:55AM CEST. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 63.75 | 66.30 | 63.75 | 66.30 | 66.30 | 44 |
| May 03, 2024 | 64.20 | 66.00 | 64.20 | 66.00 | 66.00 | 20 |
| May 02, 2024 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | - |
| Apr 30, 2024 | 63.25 | 65.75 | 63.25 | 65.75 | 65.75 | 63 |
| Apr 29, 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
| Apr 26, 2024 | 61.80 | 64.15 | 61.80 | 63.55 | 63.55 | 44 |
| Apr 25, 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - |
| Apr 24, 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - |
| Apr 23, 2024 | 61.00 | 63.35 | 61.00 | 63.35 | 63.35 | 33 |
| Apr 22, 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | 2 |
| Apr 19, 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | - |
| Apr 18, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Apr 17, 2024 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | - |
| Apr 16, 2024 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | - |
| Apr 15, 2024 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | - |
| Apr 12, 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | - |
| Apr 11, 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - |
| Apr 10, 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - |
| Apr 09, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| Apr 08, 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | - |
| Apr 05, 2024 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | - |
| Apr 04, 2024 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | - |
| Apr 03, 2024 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | - |
| Apr 02, 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | - |
| Mar 28, 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | - |
| Mar 27, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| Mar 26, 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | - |
| Mar 25, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| Mar 22, 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - |
| Mar 21, 2024 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | - |
| Mar 20, 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | - |
| Mar 19, 2024 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | - |
| Mar 18, 2024 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | - |
| Mar 15, 2024 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - |
| Mar 14, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| Mar 13, 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - |
| Mar 12, 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | - |
| Mar 11, 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | - |
| Mar 08, 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | - |
| Mar 07, 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | - |
| Mar 06, 2024 | 58.65 | 58.65 | 58.65 | 58.65 | 58.65 | - |
| Mar 05, 2024 | 60.05 | 61.40 | 60.00 | 60.00 | 60.00 | 165 |
| Mar 04, 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | - |
| Mar 01, 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | - |
| Feb 29, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| Feb 28, 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - |
| Feb 27, 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | - |
| Feb 26, 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | - |
| Feb 23, 2024 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | - |
| Feb 22, 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - |
| Feb 21, 2024 | 61.50 | 62.20 | 61.50 | 61.50 | 61.50 | 40 |
| Feb 20, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| Feb 19, 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | 3 |
| Feb 16, 2024 | 62.65 | 65.10 | 62.65 | 63.70 | 63.70 | 188 |
| Feb 15, 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | - |
| Feb 14, 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - |
| Feb 13, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Feb 12, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Feb 09, 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - |
| Feb 08, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| Feb 07, 2024 | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | - |
| Feb 06, 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | - |
| Feb 05, 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - |
| Feb 02, 2024 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | - |
| Feb 01, 2024 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | - |
| Jan 31, 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - |
| Jan 30, 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - |
| Jan 29, 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - |
| Jan 26, 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
| Jan 25, 2024 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | - |
| Jan 24, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| Jan 23, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| Jan 22, 2024 | 52.95 | 54.30 | 52.95 | 54.30 | 54.30 | 50 |
| Jan 19, 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | - |
| Jan 18, 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
| Jan 17, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| Jan 16, 2024 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | - |
| Jan 15, 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - |
| Jan 12, 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - |
| Jan 11, 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | - |
| Jan 10, 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - |
| Jan 09, 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
| Jan 08, 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - |
| Jan 05, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| Jan 04, 2024 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | - |
| Jan 03, 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - |
| Jan 02, 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | 5 |
| Dec 29, 2023 | 55.60 | 55.65 | 55.60 | 55.65 | 55.65 | - |
| Dec 28, 2023 | 55.65 | 55.65 | 55.55 | 55.55 | 55.55 | 160 |
| Dec 27, 2023 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | - |
| Dec 22, 2023 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | - |
| Dec 21, 2023 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | - |
| Dec 20, 2023 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | - |
| Dec 19, 2023 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | - |
| Dec 18, 2023 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | - |
| Dec 15, 2023 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | - |
| Dec 14, 2023 | 64.35 | 64.35 | 63.95 | 63.95 | 63.95 | 80 |
| Dec 13, 2023 | 64.50 | 67.10 | 64.50 | 67.10 | 67.10 | 153 |
| Dec 12, 2023 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | - |
| Dec 11, 2023 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | - |
| *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.