Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	60.18	61.12	59.82	59.87	414,102	-0.31(-0.52%)
Mar 27, 2024	60.47	60.71	59.78	60.18	353,436	+0.20(+0.33%)
Mar 26, 2024	59.80	60.15	58.73	59.98	353,126	+0.46(+0.77%)
Mar 25, 2024	60.63	60.63	59.50	59.52	346,366	-0.60(-1.00%)
Mar 22, 2024	62.17	62.50	58.24	60.12	1,001,283	-3.80(-5.94%)
Mar 21, 2024	65.10	65.45	63.84	63.92	405,336	-0.43(-0.67%)
Mar 20, 2024	62.80	64.83	62.77	64.35	364,279	+1.25(+1.98%)
Mar 19, 2024	63.40	64.38	62.99	63.10	308,140	+0.16(+0.25%)
Mar 18, 2024	62.79	63.42	62.42	62.94	345,347	+0.09(+0.14%)
Mar 15, 2024	63.62	64.73	62.80	62.85	1,109,917	-1.46(-2.27%)
Mar 14, 2024	65.00	65.50	63.60	64.31	253,603	-0.30(-0.46%)
Mar 13, 2024	63.98	64.95	63.87	64.61	215,146	+0.81(+1.27%)
Mar 12, 2024	63.21	63.96	62.66	63.80	242,263	+0.35(+0.55%)
Mar 11, 2024	64.46	65.12	63.02	63.45	265,927	-1.05(-1.63%)
Mar 08, 2024	66.36	66.45	64.06	64.50	195,623	-1.53(-2.32%)
Mar 07, 2024	65.90	66.19	65.56	66.03	140,761	+0.60(+0.92%)
Mar 06, 2024	65.12	65.48	64.95	65.43	166,272	+0.52(+0.80%)
Mar 05, 2024	66.70	67.01	64.75	64.91	227,061	-1.57(-2.36%)
Mar 04, 2024	66.38	67.20	65.37	66.48	234,385	-0.14(-0.21%)
Mar 01, 2024	66.84	67.02	66.20	66.62	139,785	-0.16(-0.24%)
Feb 29, 2024	66.92	67.23	66.26	66.78	294,972	+0.41(+0.62%)
Feb 28, 2024	64.68	66.79	64.39	66.37	214,202	+1.38(+2.12%)
Feb 27, 2024	65.68	65.68	64.75	64.99	197,935	-0.64(-0.98%)
Feb 26, 2024	65.70	66.03	65.38	65.63	185,334	-0.33(-0.50%)
Feb 23, 2024	66.00	66.30	65.59	65.96	132,703	-0.15(-0.23%)
Feb 22, 2024	66.33	66.77	65.70	66.11	176,369	-0.40(-0.60%)
Feb 21, 2024	66.61	67.59	65.80	66.51	239,227	-0.10(-0.15%)
Feb 20, 2024	67.71	68.43	66.49	66.61	567,894	-1.65(-2.42%)
Feb 16, 2024	68.56	69.58	68.02	68.26	315,165	-0.54(-0.78%)
Feb 15, 2024	66.94	69.85	66.94	68.80	605,437	+1.86(+2.78%)
Feb 14, 2024	63.17	67.52	63.01	66.94	631,328	+4.19(+6.68%)
Feb 13, 2024	62.31	63.66	61.43	62.75	276,740	-0.45(-0.71%)
Feb 12, 2024	63.41	64.14	63.00	63.20	301,941	-0.05(-0.08%)
Feb 09, 2024	61.56	63.65	61.32	63.25	278,088	+1.90(+3.10%)
Feb 08, 2024	60.48	61.41	60.14	61.35	117,793	+0.87(+1.44%)
Feb 07, 2024	60.84	61.00	60.17	60.48	136,752	-0.35(-0.58%)
Feb 06, 2024	60.19	61.30	59.95	60.83	135,312	+0.88(+1.47%)
Feb 05, 2024	61.66	61.66	59.93	59.95	299,659	-2.10(-3.38%)
Feb 02, 2024	61.62	62.46	61.62	62.05	240,939	-0.08(-0.13%)
Feb 01, 2024	60.98	62.48	60.78	62.13	307,078	+1.31(+2.15%)
Jan 31, 2024	61.92	62.18	60.77	60.82	354,421	-0.71(-1.15%)
Jan 30, 2024	59.19	62.29	58.95	61.53	448,100	+2.22(+3.74%)
Jan 29, 2024	58.10	59.61	57.76	59.31	208,460	+1.50(+2.59%)
Jan 26, 2024	58.47	58.91	57.49	57.81	179,138	+0.11(+0.19%)
Jan 25, 2024	57.99	58.36	56.73	57.70	227,430	+0.07(+0.12%)
Jan 24, 2024	59.34	59.34	57.01	57.63	223,784	-0.92(-1.57%)
Jan 23, 2024	59.63	59.63	58.32	58.55	224,422	-0.45(-0.76%)
Jan 22, 2024	59.19	59.63	58.30	59.00	221,134	+0.19(+0.32%)
Jan 19, 2024	58.45	59.33	57.48	58.81	376,653	+0.73(+1.26%)
Jan 18, 2024	57.23	58.33	56.57	58.08	238,585	+0.94(+1.65%)
Jan 17, 2024	57.47	58.29	57.03	57.14	235,942	-0.67(-1.16%)
Jan 16, 2024	59.25	59.25	57.21	57.81	390,699	-1.75(-2.94%)
Jan 12, 2024	58.97	59.96	58.97	59.56	250,891	+0.63(+1.07%)
Jan 11, 2024	57.46	59.53	57.14	58.93	434,803	+1.64(+2.86%)
Jan 10, 2024	58.75	59.18	56.69	57.29	319,316	-1.33(-2.27%)
Jan 09, 2024	58.18	58.85	57.12	58.62	335,999	-0.25(-0.42%)
Jan 08, 2024	59.47	59.47	55.00	58.87	1,569,614	-1.13(-1.88%)
Jan 05, 2024	60.50	61.41	59.92	60.00	250,552	-0.71(-1.17%)
Jan 04, 2024	61.85	61.96	60.69	60.71	300,000	-0.46(-0.75%)
Jan 03, 2024	61.83	62.13	60.85	61.17	230,395	-1.03(-1.66%)
Jan 02, 2024	61.98	62.88	61.54	62.20	281,086	-0.20(-0.32%)
Dec 29, 2023	62.58	62.91	62.00	62.40	250,289	-0.34(-0.54%)
Dec 28, 2023	63.13	63.52	62.20	62.74	231,203	-0.35(-0.55%)
Dec 27, 2023	63.97	64.50	62.82	63.09	302,628	-0.71(-1.11%)
Dec 26, 2023	63.78	64.76	63.08	63.80	419,369	+0.23(+0.36%)
Dec 22, 2023	69.09	70.49	63.32	63.57	967,644	-7.22(-10.20%)
Dec 21, 2023	71.97	73.95	70.18	70.79	573,482	-0.17(-0.24%)
Dec 20, 2023	72.28	72.76	70.92	70.96	222,952	-1.32(-1.83%)
Dec 19, 2023	70.99	72.54	70.78	72.28	273,369	+1.62(+2.29%)
Dec 18, 2023	71.33	71.62	70.15	70.66	269,951	-0.30(-0.42%)
Dec 15, 2023	71.04	71.30	70.06	70.96	1,001,148	-0.01(-0.01%)
Dec 14, 2023	72.21	72.32	69.69	70.97	197,299	-0.42(-0.59%)
Dec 13, 2023	70.71	71.65	70.09	71.39	312,234	+0.51(+0.72%)
Dec 12, 2023	71.21	71.71	70.60	70.88	191,458	+0.02(+0.03%)
Dec 11, 2023	69.50	70.89	69.44	70.86	144,102	+1.36(+1.96%)
Dec 08, 2023	69.06	69.89	68.75	69.50	211,232	+0.18(+0.26%)
Dec 07, 2023	69.36	69.45	68.67	69.32	282,134	+0.00(+0.00%)
Dec 06, 2023	69.97	71.52	69.05	69.32	182,001	-0.64(-0.91%)
Dec 05, 2023	70.32	70.68	69.47	69.96	130,574	-0.62(-0.88%)
Dec 04, 2023	69.84	70.64	69.24	70.58	242,875	+0.73(+1.05%)
Dec 01, 2023	69.30	70.18	69.28	69.85	292,827	+0.55(+0.79%)
Nov 30, 2023	68.51	69.34	68.24	69.30	174,381	+0.94(+1.38%)
Nov 29, 2023	69.05	69.53	68.07	68.36	138,466	-0.28(-0.41%)
Nov 28, 2023	69.70	70.06	68.61	68.64	502,009	-1.31(-1.87%)
Nov 27, 2023	68.50	70.42	67.93	69.95	319,142	+1.06(+1.54%)
Nov 24, 2023	68.55	68.94	68.42	68.89	50,430	+0.40(+0.58%)
Nov 22, 2023	67.69	68.53	67.29	68.49	143,277	+1.05(+1.56%)
Nov 21, 2023	66.53	67.52	66.44	67.44	178,556	+0.64(+0.96%)
Nov 20, 2023	66.94	67.77	66.62	66.80	130,354	-0.04(-0.06%)
Nov 17, 2023	66.50	67.23	65.55	66.84	211,650	+0.34(+0.51%)
Nov 16, 2023	67.36	67.73	66.08	66.50	165,701	-0.87(-1.29%)
Nov 15, 2023	67.61	68.09	66.93	67.37	278,419	-0.32(-0.47%)
Nov 14, 2023	66.00	67.71	65.81	67.69	248,498	+2.68(+4.12%)
Nov 13, 2023	64.20	65.64	63.64	65.01	298,445	+0.96(+1.50%)
Nov 10, 2023	62.61	65.12	62.61	64.05	367,701	+1.59(+2.55%)
Nov 09, 2023	62.64	63.43	62.09	62.46	167,216	+0.26(+0.42%)
Nov 08, 2023	62.50	62.84	61.93	62.20	119,152	-0.55(-0.88%)
Nov 07, 2023	62.33	63.09	61.98	62.75	106,270	+0.37(+0.59%)
Nov 06, 2023	62.74	62.74	61.38	62.38	126,746	-0.57(-0.91%)
Nov 03, 2023	61.25	63.41	61.25	62.95	214,363	+2.32(+3.83%)
Nov 02, 2023	60.28	61.02	60.14	60.63	141,073	+1.07(+1.80%)
Nov 01, 2023	59.25	60.02	58.93	59.56	145,584	+0.20(+0.34%)
Oct 31, 2023	58.19	59.67	58.08	59.36	148,596	+1.22(+2.10%)
Oct 30, 2023	57.42	58.27	57.19	58.14	95,343	+1.20(+2.11%)
Oct 27, 2023	58.11	58.33	56.59	56.94	100,454	-1.10(-1.90%)
Oct 26, 2023	57.66	58.63	57.34	58.04	102,129	+0.43(+0.75%)
Oct 25, 2023	57.60	58.13	57.53	57.61	98,881	+0.02(+0.03%)
Oct 24, 2023	58.15	58.15	57.06	57.59	116,947	+0.13(+0.23%)
Oct 23, 2023	57.99	58.75	57.45	57.46	123,432	-0.68(-1.17%)
Oct 20, 2023	58.55	58.71	57.80	58.14	140,456	-0.30(-0.51%)
Oct 19, 2023	58.88	59.36	58.44	58.44	201,993	-0.67(-1.13%)
Oct 18, 2023	58.95	59.75	57.86	59.11	187,784	-0.11(-0.19%)
Oct 17, 2023	58.65	60.09	58.65	59.22	228,116	+0.76(+1.30%)
Oct 16, 2023	58.50	59.58	58.24	58.46	142,524	+0.39(+0.67%)
Oct 13, 2023	58.90	58.95	57.42	58.07	176,365	-0.85(-1.44%)
Oct 12, 2023	61.54	61.54	58.40	58.92	217,937	-2.72(-4.41%)
Oct 11, 2023	60.84	61.74	60.77	61.64	142,965	+0.82(+1.35%)
Oct 10, 2023	60.73	61.19	60.30	60.82	186,702	+0.48(+0.80%)
Oct 09, 2023	59.51	60.97	59.51	60.34	182,890	+0.83(+1.39%)
Oct 06, 2023	58.98	59.81	58.30	59.51	214,216	+0.32(+0.54%)
Oct 05, 2023	59.00	59.49	58.62	59.19	234,507	+0.14(+0.24%)
Oct 04, 2023	58.72	59.34	57.86	59.05	174,979	+0.41(+0.70%)
Oct 03, 2023	57.85	59.20	57.69	58.64	222,383	+0.41(+0.70%)
Oct 02, 2023	59.25	60.17	58.16	58.23	283,838	-1.30(-2.18%)
Sep 29, 2023	59.81	60.13	59.04	59.53	291,583	+0.10(+0.17%)
Sep 28, 2023	60.84	61.45	59.38	59.43	516,056	-1.25(-2.06%)
Sep 27, 2023	61.18	62.31	59.58	60.68	497,644	+1.46(+2.47%)
Sep 26, 2023	60.97	61.70	59.22	59.22	375,837	-2.11(-3.44%)
Sep 25, 2023	59.73	61.90	61.16	61.33	261,416	+1.25(+2.08%)
Sep 22, 2023	60.00	60.30	59.48	60.08	205,650	+0.13(+0.22%)
Sep 21, 2023	60.16	60.98	59.10	59.95	210,166	-0.31(-0.51%)
Sep 20, 2023	61.42	61.85	60.22	60.26	132,487	-0.77(-1.26%)
Sep 19, 2023	61.74	62.92	61.02	61.03	226,924	-0.71(-1.15%)
Sep 18, 2023	59.85	61.97	59.70	61.74	202,355	+2.03(+3.40%)
Sep 15, 2023	59.42	60.13	58.32	59.71	572,002	+0.10(+0.17%)
Sep 14, 2023	59.70	60.38	58.95	59.61	202,140	+0.56(+0.95%)
Sep 13, 2023	59.56	59.74	58.42	59.05	141,069	-0.41(-0.69%)
Sep 12, 2023	59.00	59.70	58.83	59.46	133,803	+0.28(+0.47%)
Sep 11, 2023	58.80	59.31	58.30	59.18	214,862	+1.37(+2.37%)
Sep 08, 2023	58.40	58.68	57.75	57.81	102,707	-0.54(-0.93%)
Sep 07, 2023	58.91	58.91	58.01	58.35	119,581	-0.46(-0.78%)
Sep 06, 2023	58.63	59.51	58.39	58.81	118,807	+0.25(+0.43%)
Sep 05, 2023	61.06	61.06	58.01	58.56	175,104	-2.95(-4.80%)
Sep 01, 2023	61.98	62.26	61.33	61.51	144,170	-0.09(-0.15%)
Aug 31, 2023	61.89	62.28	61.48	61.60	140,216	-0.40(-0.65%)
Aug 30, 2023	61.70	62.79	61.70	62.00	171,506	+0.29(+0.47%)
Aug 29, 2023	61.04	62.01	60.96	61.71	60,489	+0.23(+0.37%)
Aug 28, 2023	60.75	61.73	60.75	61.48	141,394	+1.01(+1.67%)
Aug 25, 2023	61.21	61.53	60.19	60.47	76,006	-0.66(-1.08%)
Aug 24, 2023	61.74	62.45	61.01	61.13	114,242	-1.01(-1.63%)
Aug 23, 2023	61.25	62.41	60.94	62.14	88,294	+1.09(+1.79%)
Aug 22, 2023	60.41	61.34	59.90	61.05	109,975	+0.87(+1.45%)
Aug 21, 2023	59.60	60.47	59.60	60.18	88,069	+0.51(+0.85%)
Aug 18, 2023	58.19	60.13	57.93	59.67	171,118	+0.93(+1.58%)
Aug 17, 2023	59.17	59.41	58.65	58.74	104,083	-0.13(-0.22%)
Aug 16, 2023	59.33	59.98	58.75	58.87	81,035	-0.41(-0.69%)
Aug 15, 2023	59.50	59.65	58.89	59.28	102,666	-0.41(-0.69%)
Aug 14, 2023	59.92	60.32	59.44	59.69	107,785	-0.40(-0.67%)
Aug 11, 2023	59.55	60.26	59.35	60.09	118,696	+0.58(+0.97%)
Aug 10, 2023	60.11	60.45	58.91	59.51	195,008	-0.38(-0.63%)
Aug 09, 2023	60.70	60.70	59.54	59.89	136,328	-0.69(-1.14%)
Aug 08, 2023	60.37	61.00	60.23	60.58	104,241	-0.26(-0.43%)
Aug 07, 2023	60.14	61.23	59.64	60.84	171,794	+0.88(+1.47%)
Aug 04, 2023	59.54	60.54	59.26	59.96	256,621	+0.72(+1.22%)
Aug 03, 2023	59.00	59.59	58.36	59.24	133,802	+0.24(+0.41%)
Aug 02, 2023	59.24	59.72	58.81	59.00	95,718	-0.93(-1.55%)
Aug 01, 2023	59.63	60.23	59.13	59.93	243,316	+0.13(+0.22%)
Jul 31, 2023	58.31	59.80	58.30	59.80	246,952	+1.50(+2.57%)
Jul 28, 2023	58.27	58.99	58.23	58.30	191,933	+0.09(+0.15%)
Jul 27, 2023	58.07	58.76	57.73	58.21	177,165	+0.39(+0.67%)
Jul 26, 2023	58.20	58.80	57.78	57.82	236,796	-0.65(-1.11%)
Jul 25, 2023	57.61	58.82	57.30	58.47	260,718	+0.20(+0.34%)
Jul 24, 2023	59.81	60.01	58.27	58.27	169,957	-1.73(-2.88%)
Jul 21, 2023	60.12	60.42	59.48	60.00	346,327	+0.25(+0.42%)
Jul 20, 2023	59.27	59.79	58.37	59.75	263,717	+1.00(+1.70%)
Jul 19, 2023	62.61	63.88	58.44	58.75	472,060	-1.07(-1.79%)
Jul 18, 2023	58.65	60.13	58.65	59.82	271,059	+1.42(+2.43%)
Jul 17, 2023	58.16	59.07	58.16	58.40	198,302	+0.06(+0.10%)
Jul 14, 2023	58.35	58.85	57.63	58.34	162,732	-0.01(-0.02%)
Jul 13, 2023	58.03	58.52	57.81	58.35	132,617	+0.48(+0.83%)
Jul 12, 2023	58.74	58.88	57.87	57.87	182,417	-0.16(-0.28%)
Jul 11, 2023	58.57	58.88	58.01	58.03	119,071	-0.30(-0.51%)
Jul 10, 2023	57.32	58.35	57.32	58.33	132,549	+0.97(+1.69%)
Jul 07, 2023	57.37	57.83	57.20	57.36	107,905	+0.37(+0.65%)
Jul 06, 2023	57.09	57.35	56.00	56.99	276,632	-0.60(-1.04%)
Jul 05, 2023	57.38	57.85	56.70	57.59	124,557	-0.09(-0.16%)
Jul 03, 2023	57.38	57.98	57.38	57.68	69,032	-0.08(-0.14%)
Jun 30, 2023	58.36	58.36	57.68	57.76	104,447	-0.17(-0.29%)
Jun 29, 2023	57.05	57.95	57.04	57.93	92,968	+1.11(+1.95%)
Jun 28, 2023	56.73	56.89	56.08	56.82	106,490	+0.32(+0.57%)
Jun 27, 2023	55.38	56.70	55.38	56.50	119,921	+1.28(+2.32%)
Jun 26, 2023	55.00	55.67	54.70	55.22	188,390	+0.10(+0.18%)
Jun 23, 2023	55.80	56.33	54.97	55.12	375,308	-1.23(-2.18%)
Jun 22, 2023	57.27	57.27	56.11	56.35	131,075	-0.92(-1.61%)
Jun 21, 2023	55.09	57.48	55.09	57.27	212,729	+1.99(+3.60%)
Jun 20, 2023	55.68	55.88	54.88	55.28	247,550	-0.17(-0.31%)
Jun 16, 2023	56.28	56.30	54.88	55.45	734,840	-0.36(-0.65%)
Jun 15, 2023	55.50	55.85	54.86	55.81	219,578	+3.29(+6.26%)
May 08, 2023	53.13	53.13	51.85	52.52	96,269	-0.61(-1.15%)
May 05, 2023	52.38	53.28	52.10	53.13	127,460	+1.39(+2.69%)
May 04, 2023	53.32	53.32	50.92	51.74	91,367	-2.10(-3.90%)
May 03, 2023	53.76	54.43	53.48	53.84	161,083	+0.09(+0.17%)
May 02, 2023	53.74	54.08	52.53	53.75	116,376	-0.04(-0.07%)
May 01, 2023	52.59	54.20	52.59	53.79	192,342	+1.01(+1.91%)
Apr 28, 2023	52.05	52.91	52.05	52.78	133,867	+0.51(+0.98%)
Apr 27, 2023	51.55	52.36	51.38	52.27	126,764	+0.91(+1.77%)
Apr 26, 2023	52.32	52.64	51.23	51.36	132,253	-1.35(-2.56%)
Apr 25, 2023	53.41	53.62	52.60	52.71	131,039	-1.17(-2.17%)
Apr 24, 2023	54.22	54.53	53.88	53.88	103,448	-0.37(-0.68%)
Apr 21, 2023	54.72	54.80	53.99	54.25	140,205	-0.23(-0.42%)
Apr 20, 2023	54.43	54.85	53.83	54.48	131,542	-0.05(-0.09%)
Apr 19, 2023	54.48	54.79	54.33	54.53	115,445	-0.02(-0.04%)
Apr 18, 2023	54.55	55.19	54.20	54.55	96,226	+0.22(+0.40%)
Apr 17, 2023	54.46	54.75	53.96	54.33	80,050	+0.20(+0.37%)
Apr 14, 2023	54.50	54.70	53.71	54.13	138,293	-0.66(-1.20%)
Apr 13, 2023	54.56	54.88	54.00	54.79	105,858	+0.37(+0.68%)
Apr 12, 2023	53.91	54.71	53.74	54.42	124,254	+0.85(+1.59%)
Apr 11, 2023	53.64	54.22	53.32	53.57	213,044	+0.14(+0.26%)
Apr 10, 2023	53.00	53.79	53.00	53.43	268,572	+0.11(+0.21%)
Apr 06, 2023	53.22	53.50	52.58	53.32	149,057	+0.30(+0.57%)
Apr 05, 2023	52.98	53.28	52.43	53.02	202,380	-0.30(-0.56%)
Apr 04, 2023	55.11	55.11	53.02	53.32	204,288	-1.88(-3.41%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

AAR Corp (NY: AIR )

Historical Prices

Sections

Services

Follow Us

Guymon, OK (73942)

Today

Tonight

AAR Corp (NY: AIR )

Historical Prices

Sections

Services

Follow Us