AAR Corp. Common Stock Historical Stock Prices

AIR 
$23.51
*  
0.23
0.99%
Get AIR Alerts
*Delayed - data as of May 24, 2016 9:38 ET  -  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 20-FEB-2016 TO 20-MAY-2016

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.
9:38 23.65 23.51 23.44 23.51 769
05/20/2016 23.04 23.68 22.92 23.67 122,536
05/19/2016 23.21 23.43 22.59 23.01 105,874
05/18/2016 23.24 23.74 23 23.41 92,369
05/17/2016 24.27 24.4 23.22 23.33 151,479
05/16/2016 23.49 24.48 23.45 24.34 154,547
05/13/2016 23.61 23.91 23.35 23.37 99,760
05/12/2016 23.93 24.03 23.5 23.77 91,932
05/11/2016 24.56 24.655 23.92 23.95 82,355
05/10/2016 24 24.61 24 24.55 72,561
05/09/2016 23.72 24.15 23.62 23.81 102,709
05/06/2016 23.52 23.89 23.48 23.85 107,868
05/05/2016 23.67 23.85 23.45 23.57 88,669
05/04/2016 23.58 23.83 23.3 23.51 145,307
05/03/2016 23.91 24.09 23.46 23.83 143,691
05/02/2016 24.11 24.13 23.73 24.06 123,806
04/29/2016 24.2 24.466 23.88 24.04 143,266
04/28/2016 24.33 24.85 24.16 24.22 178,626
04/27/2016 24.43 24.604 24.21 24.44 131,454
04/26/2016 23.76 24.4399 23.46 24.43 173,460
04/25/2016 24.13 24.33 23.48 23.61 141,868
04/22/2016 23.99 24.42 23.94 24.19 120,482
04/21/2016 24.43 24.51 23.86 24.04 134,011
04/20/2016 24.19 24.61 24.04 24.43 155,698
04/19/2016 24.26 24.66 24.115 24.29 106,970
04/18/2016 24.08 24.53 24.06 24.21 123,475
04/15/2016 24.62 24.8 24.12 24.13 139,186
04/14/2016 24.16 24.74 24.13 24.61 270,255
04/13/2016 23.64 24.23 23.52 24.15 307,155
04/12/2016 23.3 23.85 23.27 23.53 78,615
04/11/2016 23.54 23.82 23.32 23.32 149,891
04/08/2016 23.48 23.94 23.28 23.44 149,900
04/07/2016 23.07 23.49 23.06 23.3 465,012
04/06/2016 23.36 23.42 22.98 23.27 164,546
04/05/2016 23.17 23.51 22.99 23.25 241,107
04/04/2016 23.36 23.6304 23.21 23.29 194,415
04/01/2016 23.15 23.61 22.92 23.39 198,683
03/31/2016 23.2 23.47 23.08 23.27 240,559
03/30/2016 23.35 23.38 22.96 23.2 313,525
03/29/2016 22.49 23.22 22.23 23.21 339,909
03/28/2016 22.93 23 22.44 22.62 339,136
03/24/2016 22.82 22.83 21.4501 22.8 474,567
03/23/2016 21.06 24.3 20.95 23.03 697,147
03/22/2016 22.02 22.2355 21.71 21.94 205,309
03/21/2016 22.52 22.72 22.04 22.21 264,438
03/18/2016 22.2 22.68 21.93 22.63 350,595
03/17/2016 21.15 22.14 21.02 22.07 209,919
03/16/2016 21 21.35 20.96 21.21 125,619
03/15/2016 21.06 21.1 20.74 21 150,767
03/14/2016 21.47 21.54 21.22 21.29 168,107
03/11/2016 21.41 21.68 20.95 21.61 255,626
03/10/2016 21.8 21.95 20.8 21.26 243,534
03/09/2016 21.52 21.98 21.35 21.79 200,247
03/08/2016 22.18 22.18 21.165 21.45 217,930
03/07/2016 22.1 22.59 21.79 22.36 276,531
03/04/2016 21.96 22.34 21.56 22.25 236,103
03/03/2016 21.71 22.15 21.71 21.96 162,146
03/02/2016 21.36 21.8 21.36 21.72 153,560
03/01/2016 21.51 21.72 20.88 21.49 256,362
02/29/2016 21.64 21.97 21.28 21.29 210,584
02/26/2016 21.59 21.94 21.4 21.6 161,979
02/25/2016 21.45 21.56 21.17 21.52 142,899
02/24/2016 20.77 21.46 20.56 21.34 161,959
02/23/2016 21.13 21.41 20.91 20.99 199,630
02/22/2016 19.97 21.9 19.97 21.23 348,079
*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?