Quantcast

AAR Corp. Common Stock Historical Stock Prices

AIR 
$44.91
*  
0.41
0.92%
Get AIR Alerts
*Delayed - data as of Sep. 21, 2018  -  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 21-JUN-2018 TO 21-SEP-2018

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 45.16 45.39 44.51 44.91 620,663
09/21/2018 44.86 45.39 44.51 44.91 618,506
09/20/2018 44.16 44.69 43.73 44.5 443,433
09/19/2018 44.72 45.3 43.67 43.78 304,582
09/18/2018 43.2 45.718 43.2 44.74 652,308
09/17/2018 42.76 43.92 42.76 43.1 678,064
09/14/2018 42.86 43.15 42.48 42.76 661,211
09/13/2018 43.33 44.15 42.73 42.75 176,923
09/12/2018 42.51 43.2 42 43.06 206,950
09/11/2018 44 44.9 42.375 42.87 312,349
09/10/2018 46.34 46.65 45.88 46 87,378
09/07/2018 46.17 46.4 45.72 46.09 67,470
09/06/2018 46.17 46.6 46.17 46.28 75,320
09/05/2018 46.09 46.09 45.41 46 122,314
09/04/2018 46.66 46.66 45.81 46.2 212,291
08/31/2018 45.95 46.72 45.95 46.67 131,157
08/30/2018 46.56 46.56 45.72 45.98 139,168
08/29/2018 46.88 46.884 46.39 46.6 175,063
08/28/2018 46.68 47.12 46.64 46.83 172,425
08/27/2018 46.22 47.04 46.1 46.63 213,964
08/24/2018 45.87 46.14 45.61 45.99 88,533
08/23/2018 46 46.16 45.61 45.77 58,007
08/22/2018 45.93 46.42 45.73 46.1 115,672
08/21/2018 45.27 46.23 45.1 45.99 136,570
08/20/2018 44.78 45.31 44.63 45.1 137,936
08/17/2018 44.32 44.86 44 44.73 137,296
08/16/2018 44.78 45.21 43.99 44.34 238,938
08/15/2018 46.04 46.185 44.48 44.73 156,542
08/14/2018 46.04 46.62 45.8528 46.26 160,382
08/13/2018 46.11 46.515 45.82 45.96 90,098
08/10/2018 46.48 46.48 45.905 46.04 109,423
08/09/2018 46.97 47.335 46.54 46.62 105,605
08/08/2018 46.6 47.05 46.29 46.99 88,383
08/07/2018 46.65 47.39 46.54 46.59 142,426
08/06/2018 46.4 46.56 46.19 46.55 76,885
08/03/2018 46.79 46.915 46.1 46.41 141,701
08/02/2018 46.54 47 46.43 46.81 96,552
08/01/2018 47.41 47.55 46.58 46.91 144,493
07/31/2018 46.87 47.77 46.62 47.41 277,178
07/30/2018 47.48 47.68 46.44 46.54 196,983
07/27/2018 47.84 47.895 47.28 47.45 111,993
07/26/2018 46.83 47.99 46.64 47.57 202,870
07/25/2018 46.3 46.97 46.03 46.94 218,426
07/24/2018 46.81 47.05 46.07 46.4 95,680
07/23/2018 46.57 47.05 46.31 46.49 139,945
07/20/2018 46.96 47.29 46.72 46.75 142,057
07/19/2018 46.55 47.27 46.48 47.08 195,222
07/18/2018 45.91 47.15 45.84 46.83 263,322
07/17/2018 45.51 46.255 45.36 46.17 174,004
07/16/2018 45.94 46 45.0608 45.3 218,760
07/13/2018 43.65 45.74 43.65 45.64 346,150
07/12/2018 43.01 44.33 43.01 43.65 453,430
07/11/2018 45.27 45.4 42.41 43.02 1,447,449
07/10/2018 48.16 48.99 47.8748 48.55 635,625
07/09/2018 47.48 48.33 47.33 48.09 292,599
07/06/2018 47.21 47.85 47 47.2 134,981
07/05/2018 46.9 47.25 46.28 47.24 153,468
07/03/2018 46.85 47.47 46.49 46.54 74,557
07/02/2018 46.3 46.69 45.8989 46.65 145,217
06/29/2018 46.85 47.18 46.49 46.49 288,653
06/28/2018 46.53 46.9 45.97 46.64 131,562
06/27/2018 47.55 48.28 46.54 46.55 196,843
06/26/2018 46.33 47.75 46.33 47.6 177,531
06/25/2018 47.31 47.48 46.05 46.4 156,330
06/22/2018 47.54 47.82 47.2 47.29 184,102
06/21/2018 47.68 47.78 47.07 47.34 109,318
*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?

Smart Portfolio