AAR Corp. Historical Stock Prices

AIR 
$31.88
*  
0.01
0.03%
Get AIR Alerts
*Delayed - data as of Jul. 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-APR-2015 TO 01-JUL-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  32.24  32.31  31.795  31.88 206,960
07/01/2015 32.19 32.31 31.795 31.88 206,960
06/30/2015 32.1 32.17 31.73 31.87 248,059
06/29/2015 32.38 32.73 31.83 31.87 189,339
06/26/2015 32.24 32.87 32.02 32.6 722,007
06/25/2015 31.78 32.19 31.65 32.15 257,652
06/24/2015 31.75 32 31.62 31.64 246,722
06/23/2015 31.89 31.94 31.47 31.84 249,810
06/22/2015 31.54 31.94 31.365 31.85 257,172
06/19/2015 30.38 31.46 30.17 31.36 689,642
06/18/2015 30.25 30.62 30.19 30.31 283,607
06/17/2015 30.09 30.31 29.71 30.16 311,062
06/16/2015 29.52 30.03 29.25 30.01 256,122
06/15/2015 30.13 30.13 29.23 29.57 283,479
06/12/2015 29.7 30.3 29.7 30.23 207,970
06/11/2015 29.46 29.78 29.44 29.77 137,220
06/10/2015 29.2 29.87 29.17 29.44 263,281
06/09/2015 29.56 29.57 29.06 29.24 140,560
06/08/2015 30.05 30.05 29.51 29.58 148,587
06/05/2015 29.95 30.13 29.52 30.13 196,943
06/04/2015 30.04 30.18 29.775 29.88 331,475
06/03/2015 30.07 30.49 29.99 30.23 211,979
06/02/2015 29.46 30.04 29.31 29.97 211,572
06/01/2015 29.66 29.83 29.4 29.54 196,353
05/29/2015 29.96 30.04 29.5 29.54 585,601
05/28/2015 29.84 30.02 29.81 29.95 194,610
05/27/2015 29.92 29.97 29.48 29.89 375,346
05/26/2015 31.11 31.41 30 30.02 769,271
05/22/2015 31.07 31.18 30.92 31 230,926
05/21/2015 31.15 31.4 31.01 31.06 301,771
05/20/2015 31.21 31.35 31.12 31.24 293,851
05/19/2015 31.27 31.27 31.09 31.14 281,599
05/18/2015 30.92 31.32 30.91 31.2 235,412
05/15/2015 30.66 30.945 30.5 30.91 321,567
05/14/2015 30.45 30.71 30.37 30.6 508,824
05/13/2015 30.29 30.4 30.23 30.32 494,850
05/12/2015 30.42 30.46 30.08 30.22 455,611
05/11/2015 30.5 30.63 30.4 30.5 457,317
05/08/2015 30.5 30.9 30.43 30.51 238,137
05/07/2015 30.42 30.65 30.3 30.48 290,788
05/06/2015 30.45 30.47 30.22 30.42 436,207
05/05/2015 30.39 30.59 30.3 30.36 508,818
05/04/2015 30.26 30.45 30.22 30.35 439,391
05/01/2015 30.3 30.42 30.1 30.16 511,610
04/30/2015 30.38 30.48 30.02 30.24 969,537
04/29/2015 30.65 30.67 30.29 30.38 552,600
04/28/2015 31.08 31.439 30.55 30.63 548,789
04/27/2015 30.91 31.68 30.9 31.12 714,927
04/24/2015 30.85 30.88 30.12 30.14 314,678
04/23/2015 30.32 30.99 30.32 30.86 234,424
04/22/2015 30.27 30.47 29.67 30.42 222,845
04/21/2015 29.89 30.8 29.66 30.21 466,222
04/20/2015 29.6 29.88 29.18 29.86 249,520
04/17/2015 29.78 29.8 29.23 29.44 372,476
04/16/2015 30.19 30.54 29.97 29.99 248,290
04/15/2015 30.61 30.61 29.77 30.3 301,156
04/14/2015 30.49 30.63 30.3 30.45 291,804
04/13/2015 30.5 30.72 30.31 30.45 403,422
04/10/2015 30.42 30.58 30 30.46 325,057
04/09/2015 30.46 30.62 29.925 30.42 273,789
04/08/2015 30.35 30.63 30.22 30.52 246,341
04/07/2015 30.62 30.97 30.29 30.31 310,217
04/06/2015 30.33 30.74 30.24 30.65 356,352
04/02/2015 30.97 30.989 30.23 30.6 464,332
04/01/2015 30.59 31.02 30.51 30.95 374,781
*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?