AAR Corp (ARZ.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | - |
| May 02, 2024 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | - |
| Apr 30, 2024 | 64.05 | 64.65 | 64.05 | 64.45 | 64.45 | - |
| Apr 29, 2024 | 63.20 | 64.75 | 63.20 | 64.65 | 64.65 | - |
| Apr 26, 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - |
| Apr 25, 2024 | 62.70 | 62.70 | 62.30 | 62.65 | 62.65 | - |
| Apr 24, 2024 | 62.80 | 63.40 | 62.80 | 63.40 | 63.40 | - |
| Apr 23, 2024 | 61.55 | 63.55 | 61.55 | 63.55 | 63.55 | - |
| Apr 22, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| Apr 19, 2024 | 58.30 | 59.85 | 58.30 | 59.85 | 59.85 | - |
| Apr 18, 2024 | 57.50 | 59.25 | 57.45 | 59.05 | 59.05 | - |
| Apr 17, 2024 | 57.00 | 57.15 | 57.00 | 57.15 | 57.15 | - |
| Apr 16, 2024 | 56.55 | 57.40 | 56.55 | 57.40 | 57.40 | - |
| Apr 15, 2024 | 56.75 | 57.25 | 56.75 | 57.25 | 57.25 | - |
| Apr 12, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Apr 11, 2024 | 57.15 | 57.15 | 57.10 | 57.10 | 57.10 | - |
| Apr 10, 2024 | 56.15 | 57.30 | 56.15 | 57.30 | 57.30 | - |
| Apr 09, 2024 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | - |
| Apr 08, 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | - |
| Apr 05, 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - |
| Apr 04, 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
| Apr 03, 2024 | 53.60 | 53.65 | 53.60 | 53.65 | 53.65 | - |
| Apr 02, 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - |
| Mar 28, 2024 | 55.45 | 56.00 | 55.45 | 56.00 | 56.00 | - |
| Mar 27, 2024 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | - |
| Mar 26, 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - |
| Mar 25, 2024 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | - |
| Mar 22, 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - |
| Mar 21, 2024 | 58.50 | 59.35 | 58.50 | 59.35 | 59.35 | - |
| Mar 20, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Mar 19, 2024 | 57.40 | 58.05 | 57.40 | 57.80 | 57.80 | 143 |
| Mar 18, 2024 | 57.25 | 57.90 | 57.25 | 57.90 | 57.90 | - |
| Mar 15, 2024 | 58.50 | 58.55 | 58.50 | 58.55 | 58.55 | - |
| Mar 14, 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | - |
| Mar 13, 2024 | 57.80 | 58.80 | 57.80 | 58.80 | 58.80 | - |
| Mar 12, 2024 | 57.55 | 58.30 | 57.55 | 58.30 | 58.30 | - |
| Mar 11, 2024 | 58.35 | 58.35 | 58.25 | 58.25 | 58.25 | - |
| Mar 08, 2024 | 59.70 | 60.20 | 58.90 | 58.90 | 58.90 | - |
| Mar 07, 2024 | 59.35 | 60.15 | 59.35 | 60.10 | 60.10 | - |
| Mar 06, 2024 | 59.20 | 59.75 | 59.20 | 59.75 | 59.75 | - |
| Mar 05, 2024 | 60.55 | 60.95 | 59.60 | 59.60 | 59.60 | - |
| Mar 04, 2024 | 60.65 | 60.85 | 60.30 | 60.85 | 60.85 | - |
| Mar 01, 2024 | 61.30 | 61.30 | 61.05 | 61.05 | 61.05 | - |
| Feb 29, 2024 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | - |
| Feb 28, 2024 | 59.40 | 59.40 | 59.30 | 59.40 | 59.40 | - |
| Feb 27, 2024 | 59.85 | 60.55 | 59.85 | 60.55 | 60.55 | 1 |
| Feb 26, 2024 | 60.55 | 60.55 | 60.00 | 60.30 | 60.30 | - |
| Feb 23, 2024 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | - |
| Feb 22, 2024 | 61.05 | 61.05 | 60.05 | 60.05 | 60.05 | - |
| Feb 21, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Feb 20, 2024 | 62.60 | 62.60 | 61.30 | 61.30 | 61.30 | - |
| Feb 19, 2024 | 62.75 | 62.80 | 62.75 | 62.80 | 62.80 | - |
| Feb 16, 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | - |
| Feb 15, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| Feb 14, 2024 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | - |
| Feb 13, 2024 | 58.10 | 59.25 | 58.10 | 59.25 | 59.25 | 17 |
| Feb 12, 2024 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | - |
| Feb 09, 2024 | 56.35 | 58.40 | 56.35 | 58.40 | 58.40 | - |
| Feb 08, 2024 | 55.60 | 56.65 | 55.60 | 56.60 | 56.60 | 2 |
| Feb 07, 2024 | 56.00 | 56.35 | 56.00 | 56.35 | 56.35 | - |
| Feb 06, 2024 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | - |
| Feb 05, 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | - |
| Feb 02, 2024 | 56.60 | 57.25 | 56.55 | 57.25 | 57.25 | - |
| Feb 01, 2024 | 55.95 | 56.05 | 55.95 | 56.05 | 56.05 | - |
| Jan 31, 2024 | 56.40 | 56.40 | 56.35 | 56.35 | 56.35 | - |
| Jan 30, 2024 | 54.30 | 55.05 | 54.30 | 55.05 | 55.05 | - |
| Jan 29, 2024 | 52.75 | 52.85 | 52.75 | 52.85 | 52.85 | - |
| Jan 26, 2024 | 52.65 | 52.70 | 52.65 | 52.70 | 52.70 | - |
| Jan 25, 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - |
| Jan 24, 2024 | 53.45 | 53.45 | 52.35 | 52.35 | 52.35 | - |
| Jan 23, 2024 | 53.55 | 54.40 | 53.55 | 54.10 | 54.10 | - |
| Jan 22, 2024 | 53.45 | 53.80 | 53.45 | 53.80 | 53.80 | - |
| Jan 19, 2024 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | - |
| Jan 18, 2024 | 51.90 | 53.20 | 51.90 | 53.15 | 53.15 | - |
| Jan 17, 2024 | 52.55 | 52.95 | 52.45 | 52.60 | 52.60 | - |
| Jan 16, 2024 | 53.85 | 53.85 | 53.40 | 53.40 | 53.40 | - |
| Jan 15, 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | - |
| Jan 12, 2024 | 53.20 | 53.85 | 53.20 | 53.85 | 53.85 | - |
| Jan 11, 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
| Jan 10, 2024 | 53.05 | 53.05 | 52.25 | 52.25 | 52.25 | - |
| Jan 09, 2024 | 53.20 | 53.20 | 52.35 | 53.10 | 53.10 | - |
| Jan 08, 2024 | 54.20 | 54.25 | 50.25 | 50.25 | 50.25 | - |
| Jan 05, 2024 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | - |
| Jan 04, 2024 | 55.50 | 55.75 | 55.50 | 55.75 | 55.75 | - |
| Jan 03, 2024 | 56.15 | 57.30 | 55.90 | 55.90 | 55.90 | 143 |
| Jan 02, 2024 | 56.05 | 56.45 | 56.05 | 56.15 | 56.15 | - |
| Dec 29, 2023 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - |
| Dec 28, 2023 | 56.25 | 56.30 | 56.25 | 56.30 | 56.30 | 41 |
| Dec 27, 2023 | 57.25 | 57.25 | 56.85 | 56.85 | 56.85 | - |
| Dec 22, 2023 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | - |
| Dec 21, 2023 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | - |
| Dec 20, 2023 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | - |
| Dec 19, 2023 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | - |
| Dec 18, 2023 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| Dec 15, 2023 | 64.05 | 64.90 | 64.05 | 64.90 | 64.90 | - |
| Dec 14, 2023 | 65.05 | 65.05 | 63.45 | 63.45 | 63.45 | - |
| Dec 13, 2023 | 65.10 | 65.35 | 65.10 | 65.35 | 65.35 | - |
| Dec 12, 2023 | 65.15 | 66.15 | 65.15 | 65.60 | 65.60 | - |
| Dec 11, 2023 | 63.95 | 65.00 | 63.90 | 65.00 | 65.00 | - |
| Dec 08, 2023 | 63.65 | 64.20 | 63.65 | 64.20 | 64.20 | - |
| *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.