AAR Corp. Historical Stock Prices

AIR 
$30.95
*  
0.25
0.81%
Get AIR Alerts
*Delayed - data as of Apr. 1, 2015  -  Find a broker to begin trading AIR now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
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 01-JAN-2015 TO 01-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  30.60  31.02  30.51  30.95 373,373
04/01/2015 30.59 31.02 30.51 30.95 374,781
03/31/2015 31.06 31.08 30.45 30.7 590,726
03/30/2015 32.94 34.24 30.53 31.46 941,511
03/27/2015 32.82 33.18 32.59 32.94 360,734
03/26/2015 32.75 33.03 32.4303 32.85 188,396
03/25/2015 33.29 33.38 32.62 32.75 393,642
03/24/2015 32.89 33.74 32.75 33.3 229,578
03/23/2015 33.25 33.49 32.47 32.96 241,198
03/20/2015 33.6 34.18 33.21 33.23 394,571
03/19/2015 32.88 33.45 32.88 33.44 119,748
03/18/2015 32.57 33.07 32.195 32.87 310,407
03/17/2015 33.5 33.53 32.21 32.7 259,248
03/16/2015 33.22 34 33.1212 33.45 572,404
03/13/2015 32.95 33.05 32.41 32.99 174,811
03/12/2015 32.66 33.02 32.18 32.93 280,264
03/11/2015 31.72 32.45 31.67 32.44 287,857
03/10/2015 31.75 31.92 31.2 31.76 237,737
03/09/2015 31.45 32.46 31.35 31.98 326,723
03/06/2015 31.01 31.55 31.01 31.35 185,696
03/05/2015 30.91 31.36 30.62 31.3 190,938
03/04/2015 30.63 31.065 30.45 30.9 183,474
03/03/2015 30.55 31 30.29 30.68 189,687
03/02/2015 29.47 31.08 29.35 30.69 213,071
02/27/2015 28.6 29.48 28.6 29.4 308,535
02/26/2015 29.2 29.2 28.42 28.56 141,914
02/25/2015 29.23 29.47 29.002 29.2 209,777
02/24/2015 31.2 31.49 29.05 29.32 493,299
02/23/2015 29.74 31.93 29.74 31.55 490,859
02/20/2015 29.98 30.1 29.632 29.91 222,670
02/19/2015 29.81 29.95 29.49 29.95 110,257
02/18/2015 29.3 29.96 29.28 29.93 158,908
02/17/2015 29.45 29.63 29.1975 29.42 95,457
02/13/2015 29.41 29.85 29.29 29.52 132,537
02/12/2015 29.32 29.4 29.08 29.37 109,467
02/11/2015 28.79 29.16 28.79 29.14 120,415
02/10/2015 28.48 28.88 27.87 28.87 195,916
02/09/2015 28.67 29 28.18 28.25 97,379
02/06/2015 28.82 29.07 28.47 28.83 130,484
02/05/2015 28.48 28.77 28.16 28.73 99,098
02/04/2015 28.71 28.8 28.19 28.41 165,719
02/03/2015 28.6 29.12 28.49 28.75 168,294
02/02/2015 28.8 28.8 28.06 28.48 261,858
01/30/2015 28.34 28.82 28.03 28.66 296,095
01/29/2015 28.64 28.65 28.175 28.47 318,814
01/28/2015 29.08 29.08 28.22 28.47 246,537
01/27/2015 28.16 28.91 27.79 28.8 185,230
01/26/2015 28.19 28.42 27.56 28.36 137,544
01/23/2015 27.62 28.4 27.4 28.34 122,040
01/22/2015 26.84 27.64 26.66 27.61 110,247
01/21/2015 26.97 27.18 26.48 26.61 140,633
01/20/2015 27.43 27.515 26.55 27.03 126,887
01/16/2015 26.99 27.51 26.856 27.29 151,203
01/15/2015 26.64 27.23 26.43 27.05 274,318
01/14/2015 25.54 26.24 25.54 25.97 99,931
01/13/2015 25.68 26.43 25.39 25.86 127,679
01/12/2015 25.64 25.696 25.04 25.43 140,031
01/09/2015 26.39 26.39 25.57 25.59 161,589
01/08/2015 26.67 26.76 26.27 26.43 148,733
01/07/2015 26.21 26.73 26.21 26.42 138,510
01/06/2015 26.83 26.96 25.76 26.08 130,430
01/05/2015 27 27.08 26.37 26.74 155,910
01/02/2015 27.8 27.84 26.79 27.21 153,348
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?