NYSE - Delayed Quote USD

AAR Corp. (AIR)

67.79 +1.57 (+2.37%)
At close: April 23 at 4:00 PM EDT
69.00 +1.21 (+1.78%)
After hours: April 23 at 7:44 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 66.40 68.49 66.40 67.79 67.79 547,840
Apr 22, 2024 64.71 66.77 64.50 66.22 66.22 592,100
Apr 19, 2024 63.02 64.37 63.02 64.12 64.12 424,000
Apr 18, 2024 61.98 64.48 61.98 63.03 63.03 533,400
Apr 17, 2024 61.55 62.37 61.04 61.87 61.87 418,500
Apr 16, 2024 60.38 61.31 60.12 61.12 61.12 171,100
Apr 15, 2024 61.48 62.43 60.49 60.66 60.66 209,100
Apr 12, 2024 61.81 62.27 60.28 60.79 60.79 257,400
Apr 11, 2024 62.03 62.39 60.82 62.13 62.13 253,500
Apr 10, 2024 60.36 62.22 60.15 62.01 62.01 363,700
Apr 9, 2024 61.87 63.66 61.12 61.52 61.52 328,500
Apr 8, 2024 61.68 62.88 61.68 62.03 62.03 312,400
Apr 5, 2024 60.01 61.75 59.53 61.41 61.41 504,200
Apr 4, 2024 59.56 61.50 59.24 60.09 60.09 701,300
Apr 3, 2024 58.01 59.21 58.01 58.93 58.93 431,200
Apr 2, 2024 58.69 58.88 57.64 58.39 58.39 514,500
Apr 1, 2024 59.87 59.87 58.60 58.90 58.90 533,200
Mar 28, 2024 60.18 61.12 59.82 59.87 59.87 414,100
Mar 27, 2024 60.47 60.71 59.78 60.18 60.18 353,400
Mar 26, 2024 59.80 60.15 58.73 59.98 59.98 353,100
Mar 25, 2024 60.63 60.63 59.50 59.52 59.52 346,400
Mar 22, 2024 62.17 62.50 58.24 60.12 60.12 994,300
Mar 21, 2024 65.10 65.46 63.84 63.92 63.92 407,800
Mar 20, 2024 62.80 64.83 62.77 64.35 64.35 364,300
Mar 19, 2024 63.40 64.38 62.99 63.10 63.10 308,100
Mar 18, 2024 62.79 63.42 62.42 62.94 62.94 345,300
Mar 15, 2024 63.62 64.73 62.80 62.85 62.85 1,109,900
Mar 14, 2024 65.00 65.50 63.60 64.31 64.31 253,600
Mar 13, 2024 63.98 64.96 63.87 64.61 64.61 215,100
Mar 12, 2024 63.21 63.96 62.66 63.80 63.80 242,300
Mar 11, 2024 64.46 65.12 63.02 63.45 63.45 265,900
Mar 8, 2024 66.36 66.45 64.07 64.50 64.50 195,600
Mar 7, 2024 65.90 66.19 65.56 66.03 66.03 140,800
Mar 6, 2024 65.12 65.48 64.95 65.43 65.43 166,300
Mar 5, 2024 66.70 67.01 64.75 64.91 64.91 227,100
Mar 4, 2024 66.38 67.20 65.37 66.48 66.48 234,400
Mar 1, 2024 66.84 67.02 66.21 66.62 66.62 139,800
Feb 29, 2024 66.92 67.23 66.26 66.78 66.78 295,000
Feb 28, 2024 64.68 66.79 64.39 66.37 66.37 214,200
Feb 27, 2024 65.68 65.68 64.75 64.99 64.99 197,900
Feb 26, 2024 65.70 66.03 65.38 65.63 65.63 185,300
Feb 23, 2024 66.00 66.30 65.59 65.96 65.96 132,700
Feb 22, 2024 66.33 66.77 65.70 66.11 66.11 176,400
Feb 21, 2024 66.61 67.59 65.80 66.51 66.51 239,200
Feb 20, 2024 67.71 68.43 66.49 66.61 66.61 567,900
Feb 16, 2024 68.56 69.58 68.02 68.26 68.26 315,200
Feb 15, 2024 66.94 69.85 66.94 68.80 68.80 605,400
Feb 14, 2024 63.17 67.52 63.01 66.94 66.94 631,300
Feb 13, 2024 62.31 63.66 61.43 62.75 62.75 276,700
Feb 12, 2024 63.41 64.14 63.00 63.20 63.20 301,900
Feb 9, 2024 61.56 63.65 61.32 63.25 63.25 278,100
Feb 8, 2024 60.48 61.41 60.14 61.35 61.35 117,800
Feb 7, 2024 60.84 61.00 60.17 60.48 60.48 136,800
Feb 6, 2024 60.19 61.31 59.95 60.83 60.83 135,300
Feb 5, 2024 61.66 61.66 59.93 59.95 59.95 299,700
Feb 2, 2024 61.62 62.46 61.62 62.05 62.05 240,900
Feb 1, 2024 60.98 62.48 60.78 62.13 62.13 307,100
Jan 31, 2024 61.92 62.18 60.77 60.82 60.82 354,400
Jan 30, 2024 59.19 62.29 58.95 61.53 61.53 448,100
Jan 29, 2024 58.10 59.61 57.76 59.31 59.31 208,500
Jan 26, 2024 58.47 58.91 57.49 57.81 57.81 179,100
Jan 25, 2024 57.99 58.36 56.73 57.70 57.70 227,400
Jan 24, 2024 59.34 59.34 57.01 57.63 57.63 223,800
Jan 23, 2024 59.63 59.63 58.32 58.55 58.55 224,400
Jan 22, 2024 59.19 59.64 58.30 59.00 59.00 221,100
Jan 19, 2024 58.45 59.33 57.48 58.81 58.81 376,700
Jan 18, 2024 57.23 58.33 56.57 58.08 58.08 238,600
Jan 17, 2024 57.47 58.29 57.03 57.14 57.14 235,900
Jan 16, 2024 59.25 59.37 57.21 57.81 57.81 390,700
Jan 12, 2024 58.97 59.96 58.97 59.56 59.56 250,900
Jan 11, 2024 57.46 59.53 57.14 58.93 58.93 434,800
Jan 10, 2024 58.75 59.18 56.69 57.29 57.29 319,300
Jan 9, 2024 58.18 58.85 57.12 58.62 58.62 336,000
Jan 8, 2024 59.47 59.47 55.00 58.87 58.87 1,570,100
Jan 5, 2024 60.50 61.41 59.93 60.00 60.00 250,500
Jan 4, 2024 61.85 61.96 60.69 60.71 60.71 300,000
Jan 3, 2024 61.83 62.13 60.85 61.17 61.17 230,400
Jan 2, 2024 61.98 62.88 61.54 62.20 62.20 281,100
Dec 29, 2023 62.58 62.91 62.00 62.40 62.40 250,300
Dec 28, 2023 63.13 63.52 62.20 62.74 62.74 231,200
Dec 27, 2023 63.97 64.50 62.82 63.09 63.09 302,600
Dec 26, 2023 63.78 64.76 63.08 63.80 63.80 419,400
Dec 22, 2023 69.09 70.49 63.32 63.57 63.57 966,000
Dec 21, 2023 71.97 73.95 70.18 70.79 70.79 576,500
Dec 20, 2023 72.28 72.76 70.92 70.96 70.96 223,000
Dec 19, 2023 70.99 72.54 70.78 72.28 72.28 273,400
Dec 18, 2023 71.33 71.62 70.15 70.66 70.66 270,000
Dec 15, 2023 71.04 71.30 70.06 70.96 70.96 992,000
Dec 14, 2023 72.21 72.32 69.69 70.97 70.97 197,300
Dec 13, 2023 70.71 71.65 70.09 71.39 71.39 312,200
Dec 12, 2023 71.21 71.71 70.60 70.88 70.88 192,000
Dec 11, 2023 69.50 70.89 69.44 70.86 70.86 144,100
Dec 8, 2023 69.06 69.89 68.75 69.50 69.50 211,200
Dec 7, 2023 69.36 69.45 68.68 69.32 69.32 282,100
Dec 6, 2023 69.97 71.52 69.05 69.32 69.32 182,000
Dec 5, 2023 70.32 70.68 69.47 69.96 69.96 130,600
Dec 4, 2023 69.84 70.64 69.24 70.58 70.58 242,900
Dec 1, 2023 69.30 70.18 69.28 69.85 69.85 292,800
Nov 30, 2023 68.51 69.34 68.24 69.30 69.30 174,400
Nov 29, 2023 69.05 69.53 68.07 68.36 68.36 138,500
Nov 28, 2023 69.70 70.06 68.61 68.64 68.64 502,000
Nov 27, 2023 68.50 70.42 67.93 69.95 69.95 319,100
Nov 24, 2023 68.55 68.94 68.42 68.89 68.89 50,400
Nov 22, 2023 67.69 68.53 67.29 68.49 68.49 143,300
Nov 21, 2023 66.53 67.52 66.44 67.44 67.44 178,600
Nov 20, 2023 66.94 67.77 66.63 66.80 66.80 130,400
Nov 17, 2023 66.50 67.23 65.55 66.84 66.84 211,700
Nov 16, 2023 67.36 67.73 66.08 66.50 66.50 166,000
Nov 15, 2023 67.61 68.09 66.93 67.37 67.37 278,400
Nov 14, 2023 66.00 67.71 65.82 67.69 67.69 248,500
Nov 13, 2023 64.20 65.64 63.64 65.01 65.01 298,400
Nov 10, 2023 62.61 65.12 62.61 64.05 64.05 367,700
Nov 9, 2023 62.64 63.43 62.10 62.46 62.46 167,200
Nov 8, 2023 62.50 62.84 61.93 62.20 62.20 119,200
Nov 7, 2023 62.33 63.11 61.98 62.75 62.75 106,300
Nov 6, 2023 62.74 62.74 61.38 62.38 62.38 126,700
Nov 3, 2023 61.25 63.41 61.25 62.95 62.95 214,400
Nov 2, 2023 60.28 61.02 60.14 60.63 60.63 141,100
Nov 1, 2023 59.25 60.02 58.93 59.56 59.56 145,600
Oct 31, 2023 58.19 59.67 58.08 59.36 59.36 148,600
Oct 30, 2023 57.42 58.27 57.19 58.14 58.14 95,300
Oct 27, 2023 58.11 58.33 56.59 56.94 56.94 100,500
Oct 26, 2023 57.66 58.63 57.34 58.04 58.04 102,100
Oct 25, 2023 57.60 58.13 57.53 57.61 57.61 98,900
Oct 24, 2023 58.15 58.15 57.07 57.59 57.59 116,900
Oct 23, 2023 57.99 58.75 57.45 57.46 57.46 123,400
Oct 20, 2023 58.55 58.71 57.80 58.14 58.14 140,500
Oct 19, 2023 58.88 59.36 58.44 58.44 58.44 202,000
Oct 18, 2023 58.95 59.75 57.86 59.11 59.11 187,800
Oct 17, 2023 58.65 60.09 58.65 59.22 59.22 228,100
Oct 16, 2023 58.50 59.58 58.24 58.46 58.46 142,500
Oct 13, 2023 58.90 58.95 57.42 58.07 58.07 176,400
Oct 12, 2023 61.54 61.54 58.40 58.92 58.92 217,900
Oct 11, 2023 60.84 61.75 60.77 61.64 61.64 143,000
Oct 10, 2023 60.73 61.19 60.30 60.82 60.82 186,700
Oct 9, 2023 59.55 60.97 59.51 60.34 60.34 182,900
Oct 6, 2023 58.98 59.81 58.30 59.51 59.51 214,200
Oct 5, 2023 59.00 59.49 58.62 59.19 59.19 234,500
Oct 4, 2023 58.72 59.35 57.86 59.05 59.05 175,000
Oct 3, 2023 57.85 59.20 57.69 58.64 58.64 222,400
Oct 2, 2023 59.25 60.17 58.16 58.23 58.23 283,800
Sep 29, 2023 59.81 60.13 59.04 59.53 59.53 291,600
Sep 28, 2023 60.84 61.45 59.38 59.43 59.43 516,000
Sep 27, 2023 61.18 62.31 59.58 60.68 60.68 497,600
Sep 26, 2023 60.97 61.70 59.22 59.22 59.22 376,100
Sep 25, 2023 59.73 61.90 59.50 61.33 61.33 261,800
Sep 22, 2023 60.00 60.30 59.48 60.08 60.08 205,600
Sep 21, 2023 60.16 60.98 59.10 59.95 59.95 210,200
Sep 20, 2023 61.42 61.85 60.22 60.26 60.26 132,500
Sep 19, 2023 61.74 62.93 61.02 61.03 61.03 226,900
Sep 18, 2023 59.85 61.97 59.70 61.74 61.74 202,400
Sep 15, 2023 59.42 60.13 58.32 59.71 59.71 570,700
Sep 14, 2023 59.70 60.38 58.95 59.61 59.61 202,100
Sep 13, 2023 59.56 59.74 58.42 59.05 59.05 141,100
Sep 12, 2023 59.00 59.70 58.83 59.46 59.46 133,800
Sep 11, 2023 58.80 59.31 58.30 59.18 59.18 214,900
Sep 8, 2023 58.40 58.68 57.75 57.81 57.81 102,700
Sep 7, 2023 58.91 58.91 58.01 58.35 58.35 119,600
Sep 6, 2023 58.63 59.51 58.39 58.81 58.81 118,800
Sep 5, 2023 61.06 61.06 58.01 58.56 58.56 175,100
Sep 1, 2023 61.98 62.26 61.33 61.51 61.51 144,200
Aug 31, 2023 61.89 62.28 61.48 61.60 61.60 140,200
Aug 30, 2023 61.70 62.79 61.70 62.00 62.00 171,500
Aug 29, 2023 61.04 62.01 60.96 61.71 61.71 60,500
Aug 28, 2023 60.75 61.73 60.75 61.48 61.48 138,400
Aug 25, 2023 61.21 61.53 60.19 60.47 60.47 76,000
Aug 24, 2023 61.74 62.45 61.01 61.13 61.13 114,200
Aug 23, 2023 61.25 62.41 60.94 62.14 62.14 88,300
Aug 22, 2023 60.41 61.34 59.90 61.05 61.05 110,000
Aug 21, 2023 59.60 60.47 59.60 60.18 60.18 88,100
Aug 18, 2023 58.19 60.14 57.93 59.67 59.67 171,100
Aug 17, 2023 59.17 59.42 58.65 58.74 58.74 104,100
Aug 16, 2023 59.33 59.98 58.75 58.87 58.87 81,000
Aug 15, 2023 59.50 59.65 58.89 59.28 59.28 102,700
Aug 14, 2023 59.92 60.32 59.44 59.69 59.69 107,800
Aug 11, 2023 59.55 60.26 59.35 60.09 60.09 118,700
Aug 10, 2023 60.11 60.45 58.91 59.51 59.51 195,000
Aug 9, 2023 60.70 60.70 59.54 59.89 59.89 136,300
Aug 8, 2023 60.37 61.00 60.23 60.58 60.58 104,200
Aug 7, 2023 60.14 61.23 59.64 60.84 60.84 171,800
Aug 4, 2023 59.54 60.54 59.26 59.96 59.96 256,600
Aug 3, 2023 59.00 59.60 58.36 59.24 59.24 133,800
Aug 2, 2023 59.24 59.72 58.81 59.00 59.00 95,700
Aug 1, 2023 59.63 60.23 59.14 59.93 59.93 243,300
Jul 31, 2023 58.31 59.80 58.30 59.80 59.80 247,000
Jul 28, 2023 58.27 58.99 58.24 58.30 58.30 191,900
Jul 27, 2023 58.07 58.76 57.74 58.21 58.21 177,200
Jul 26, 2023 58.20 58.80 57.78 57.82 57.82 236,800
Jul 25, 2023 57.61 58.82 57.30 58.47 58.47 260,700
Jul 24, 2023 59.81 60.01 58.27 58.27 58.27 170,000
Jul 21, 2023 60.12 60.42 59.49 60.00 60.00 346,300
Jul 20, 2023 59.27 59.79 58.37 59.75 59.75 263,700
Jul 19, 2023 62.61 63.88 58.44 58.75 58.75 472,000
Jul 18, 2023 58.65 60.14 58.65 59.82 59.82 271,500
Jul 17, 2023 58.16 59.07 58.16 58.40 58.40 197,000
Jul 14, 2023 58.35 58.85 57.63 58.34 58.34 162,700
Jul 13, 2023 58.03 58.52 57.82 58.35 58.35 132,600
Jul 12, 2023 58.74 58.88 57.87 57.87 57.87 182,400
Jul 11, 2023 58.57 58.88 58.01 58.03 58.03 119,100
Jul 10, 2023 57.32 58.35 57.32 58.33 58.33 132,500
Jul 7, 2023 57.37 57.83 57.20 57.36 57.36 107,900
Jul 6, 2023 57.09 57.35 56.00 56.99 56.99 276,600
Jul 5, 2023 57.38 57.85 56.70 57.59 57.59 124,600
Jul 3, 2023 57.38 57.98 57.38 57.68 57.68 69,000
Jun 30, 2023 58.36 58.36 57.68 57.76 57.76 104,100
Jun 29, 2023 57.05 57.95 57.04 57.93 57.93 93,000
Jun 28, 2023 56.73 56.89 56.08 56.82 56.82 106,500
Jun 27, 2023 55.38 56.70 55.38 56.50 56.50 119,900
Jun 26, 2023 55.00 55.68 54.70 55.22 55.22 188,400
Jun 23, 2023 55.80 56.33 54.97 55.12 55.12 375,300
Jun 22, 2023 57.27 57.27 56.11 56.35 56.35 131,100
Jun 21, 2023 55.09 57.48 55.09 57.27 57.27 212,700
Jun 20, 2023 55.68 55.88 54.88 55.28 55.28 247,600
Jun 16, 2023 56.28 56.30 54.88 55.45 55.45 734,800
Jun 15, 2023 55.50 55.85 54.86 55.81 55.81 219,600
Jun 14, 2023 56.40 56.40 55.27 55.51 55.51 193,500
Jun 13, 2023 55.27 56.36 54.94 56.09 56.09 196,100
Jun 12, 2023 55.08 55.14 54.41 54.85 54.85 192,100
Jun 9, 2023 54.71 55.63 54.47 55.18 55.18 219,000
Jun 8, 2023 54.82 55.41 54.69 54.96 54.96 148,600
Jun 7, 2023 53.88 55.57 53.88 55.13 55.13 166,000
Jun 6, 2023 51.90 54.07 51.90 53.55 53.55 196,500
Jun 5, 2023 53.72 54.00 51.48 51.84 51.84 123,200
Jun 2, 2023 52.27 54.24 52.27 54.13 54.13 118,400
Jun 1, 2023 50.35 51.66 50.06 51.51 51.51 102,900
May 31, 2023 51.50 51.50 50.08 50.11 50.11 146,200
May 30, 2023 52.08 52.42 51.40 51.69 51.69 77,000
May 26, 2023 51.58 52.43 51.58 52.22 52.22 87,000
May 25, 2023 52.12 52.41 51.44 51.71 51.71 114,700
May 24, 2023 53.03 53.03 52.21 52.42 52.42 117,500
May 23, 2023 53.62 54.40 53.19 53.43 53.43 102,800
May 22, 2023 53.26 54.04 53.19 53.97 53.97 105,400
May 19, 2023 54.20 54.26 52.96 53.27 53.27 210,400
May 18, 2023 53.66 54.25 53.43 54.14 54.14 89,700
May 17, 2023 53.22 54.15 52.99 53.85 53.85 122,000
May 16, 2023 52.79 53.14 51.92 52.63 52.63 88,600
May 15, 2023 51.86 53.22 51.37 53.10 53.10 127,900
May 12, 2023 52.51 52.87 51.38 51.68 51.68 114,900
May 11, 2023 52.04 52.48 51.62 52.43 52.43 100,600
May 10, 2023 52.93 52.97 52.16 52.57 52.57 114,500
May 9, 2023 52.58 52.86 52.23 52.30 52.30 130,000
May 8, 2023 53.13 53.13 51.85 52.52 52.52 96,300
May 5, 2023 52.38 53.28 52.10 53.13 53.13 127,500
May 4, 2023 53.32 53.32 50.92 51.74 51.74 91,400
May 3, 2023 53.76 54.43 53.48 53.84 53.84 161,100
May 2, 2023 53.74 54.08 52.53 53.75 53.75 116,400
May 1, 2023 52.59 54.20 52.59 53.79 53.79 192,300
Apr 28, 2023 52.05 52.91 52.05 52.78 52.78 133,900
Apr 27, 2023 51.55 52.36 51.38 52.27 52.27 126,800
Apr 26, 2023 52.32 52.64 51.23 51.36 51.36 132,300
Apr 25, 2023 53.41 53.62 52.60 52.71 52.71 131,000
Apr 24, 2023 54.22 54.53 53.88 53.88 53.88 103,400

Related Tickers

CW Curtiss-Wright Corporation
253.32
+0.94%
 
HEI HEICO Corporation
204.82
+2.71%
 
HWM Howmet Aerospace Inc.
64.76
+2.91%
 
LHX L3Harris Technologies, Inc.
207.68
-0.22%
 
AVAV AeroVironment, Inc.
158.30
+5.73%
 
KTOS Kratos Defense & Security Solutions, Inc.
17.84
+0.06%
 
TGI Triumph Group, Inc.
13.32
+2.54%
 
VVX V2X, Inc.
50.33
+3.67%
 
HXL Hexcel Corporation
63.57
+1.68%
 
DRS Leonardo DRS, Inc.
21.31
+1.72%