Quantcast

AAR Corp. Common Stock Historical Stock Prices

AIR 
$40.85
*  
0.07
0.17%
Get AIR Alerts
*Delayed - data as of Dec. 10, 2018  -  Find a broker to begin trading AIR now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
View:    AIR After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 07-SEP-2018 TO 07-DEC-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 41.09 41.75 40.34 40.85 304,197
12/07/2018 41.49 42.43 40.75 40.92 170,687
12/06/2018 40.94 41.42 39.41 41.42 254,415
12/04/2018 44.39 44.61 41.75 41.83 161,908
12/03/2018 44.39 44.86 43.94 44.62 185,821
11/30/2018 43.08 43.77 43 43.69 294,582
11/29/2018 43.23 43.32 42.92 43.06 205,612
11/28/2018 42.58 43.65 42.29 43.3 188,845
11/27/2018 43.14 43.14 42.13 42.42 132,858
11/26/2018 43.08 43.53 42.55 43.27 206,368
11/23/2018 42.8 43.35 42.23 42.77 59,494
11/21/2018 42.91 43.59 42.56 43.04 135,893
11/20/2018 43.08 43.17 42.09 42.49 151,671
11/19/2018 45.64 45.7199 43.56 43.71 185,027
11/16/2018 45.89 46.27 45.2 45.61 214,508
11/15/2018 45.62 46.59 45.18 46.3 149,269
11/14/2018 47.38 47.73 45.87 45.88 144,206
11/13/2018 47.5 47.7 46.25 46.88 182,421
11/12/2018 48.88 48.9 47.59 47.61 157,390
11/09/2018 49.7 49.72 48.6 49 166,794
11/08/2018 49.72 49.92 49.07 49.74 76,652
11/07/2018 49.31 49.78 48.72 49.67 162,422
11/06/2018 48.29 49.19 48.29 49.02 134,820
11/05/2018 49 49.26 47.55 48.32 149,306
11/02/2018 48.82 49.639 48.63 48.88 158,874
11/01/2018 47.81 48.66 47.71 48.61 187,339
10/31/2018 47.51 48.23 46.95 47.58 349,496
10/30/2018 46.19 47.14 45.51 46.92 366,990
10/29/2018 46.65 46.93 45.88 46.25 824,162
10/26/2018 44.91 46.29 44.73 46 518,497
10/25/2018 44.75 45.96 44.18 45.44 234,665
10/24/2018 45.47 45.92 44.2 44.23 446,853
10/23/2018 44.16 45.42 44.14 45.28 348,910
10/22/2018 44.07 44.73 43.64 44.7 132,528
10/19/2018 44.49 44.69 43.525 43.98 171,105
10/18/2018 45.16 45.16 44.11 44.59 142,073
10/17/2018 45.36 45.51 44.65 45.28 110,139
10/16/2018 44.74 45.49 43.86 45.44 180,730
10/15/2018 43.5 44.65 43.44 44.18 206,772
10/12/2018 44.61 44.61 42.89 43.54 186,213
10/11/2018 43.9 44.47 43.53 43.63 266,141
10/10/2018 45.78 45.78 43.85 43.99 254,076
10/09/2018 45.84 46 44.81 45.62 261,550
10/08/2018 46.22 46.42 45.69 45.92 129,970
10/05/2018 46.93 46.93 45.64 46.26 188,297
10/04/2018 47.17 47.43 46.35 46.67 175,556
10/03/2018 45.67 47.23 45.38 47.06 248,503
10/02/2018 46 46.09 45.14 45.34 276,274
10/01/2018 47.93 48.04 45.99 46.22 304,593
09/28/2018 46.67 48.5 46.33 47.89 616,930
09/27/2018 48.91 48.91 45.6 46.19 371,821
09/26/2018 48.09 51.52 46.8037 48.62 1,214,094
09/25/2018 45.05 46.12 44.91 46.03 356,714
09/24/2018 44.91 45.2 44.33 44.99 179,290
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
*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