AAR Corp. Historical Stock Prices

AIR 
$27.74
*  
0.07
0.25%
Get AIR Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading AIR now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    AIR Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
16:00  27.58  27.85  27.56  27.74 108,989
12/26/2014 27.83 27.85 27.56 27.74 108,989
12/24/2014 28.29 28.29 27.61 27.67 87,726
12/23/2014 27.62 28.54 27.4709 28.3 126,642
12/22/2014 27.25 27.55 27.06 27.48 258,392
12/19/2014 29.13 29.19 27.11 27.3 592,906
12/18/2014 28.62 29.26 28.51 29.21 280,118
12/17/2014 27.77 28.29 27.57 28.22 301,803
12/16/2014 27.18 27.895 27.115 27.73 200,959
12/15/2014 26.95 27.33 26.85 27.16 168,975
12/12/2014 26.96 27.16 26.17 26.87 275,118
12/11/2014 27.74 27.94 27.2401 27.38 115,313
12/10/2014 28.52 28.52 27.42 27.61 232,242
12/09/2014 25.66 28.49 25.65 28.48 640,367
12/08/2014 26.7 26.96 25.83 25.96 117,665
12/05/2014 26.33 27 26.33 26.8 144,931
12/04/2014 26.63 26.79 26.1 26.4 116,397
12/03/2014 25.81 26.79 25.74 26.59 144,923
12/02/2014 25.58 26.34 25.45 25.76 123,450
12/01/2014 25.61 25.94 25.22 25.58 398,840
11/28/2014 26.06 26.1 25.6 25.63 112,926
11/26/2014 26.39 26.39 25.82 25.94 223,552
11/25/2014 26.11 26.52 25.92 26.35 167,683
11/24/2014 25.9 26.22 25.86 26.07 133,135
11/21/2014 26.09 26.22 25.81 25.86 118,503
11/20/2014 25.6 25.94 25.23 25.81 210,788
11/19/2014 25.92 25.92 25.47 25.67 85,400
11/18/2014 26.11 26.36 25.89 25.91 115,975
11/17/2014 26.02 26.33 25.83 26.12 145,453
11/14/2014 26.32 26.39 26.04 26.07 87,226
11/13/2014 26.33 26.59 26.24 26.28 125,675
11/12/2014 26.35 26.61 26.245 26.41 234,024
11/11/2014 26.73 26.81 26.4 26.53 107,718
11/10/2014 26.31 26.76 26.29 26.73 103,031
11/07/2014 26.48 26.48 26.21 26.37 223,485
11/06/2014 26.05 26.55 26 26.47 142,511
11/05/2014 26.37 26.47 26.03 26.08 139,866
11/04/2014 26.09 26.305 26 26.22 92,367
11/03/2014 26.52 26.7131 26.05 26.21 163,165
10/31/2014 26.08 26.55 25.58 26.5 271,912
10/30/2014 25.36 25.66 25.17 25.63 234,864
10/29/2014 25.55 25.86 25.15 25.43 172,816
10/28/2014 24.98 25.51 24.9199 25.49 368,383
10/27/2014 24.71 24.96 24.37 24.93 74,287
10/24/2014 24.53 24.9 24.33 24.81 208,396
10/23/2014 24.27 24.83 24.14 24.46 146,871
10/22/2014 24.54 24.87 24.08 24.1 88,610
10/21/2014 24.37 24.73 23.94 24.52 255,740
10/20/2014 24.07 24.865 23.24 24.19 173,062
10/17/2014 24.5 24.55 24.03 24.09 373,713
10/16/2014 23.69 24.6 23.67 24.19 243,435
10/15/2014 22.59 24 22.37 23.95 299,009
10/14/2014 22.95 23.5 22.865 22.99 373,476
10/13/2014 22.9 23.34 22.7 22.83 258,917
10/10/2014 22.93 23.27 22.66 22.97 223,056
10/09/2014 23.89 23.94 23 23.03 340,168
10/08/2014 23.41 24.01 23.19 23.92 228,959
10/07/2014 23.99 24.08 23.43 23.44 159,261
10/06/2014 24.38 24.624 24.1 24.11 185,158
10/03/2014 24.17 24.42 23.895 24.37 234,725
10/02/2014 23.88 24.15 23.733 23.91 203,990
10/01/2014 24.11 24.23 23.73 23.92 386,356
09/30/2014 24.88 24.958 24.15 24.15 313,722
09/29/2014 24.87 25.2 24.75 24.85 296,589
09/26/2014 25.2 25.38 24.93 25.13 465,007
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?