AAR Corp. > Historical Prices

New Historical Price
Trade date Open High Low Close Volume Actions
June 13th, 2021 20:00 41.17 41.5 40.29 40.78 260,420 View
June 10th, 2021 20:00 40.03 41.11 39.86 41.07 459,400 View
June 9th, 2021 20:00 40.6 40.91 39.52 39.72 348,100 View
June 8th, 2021 20:00 41.56 41.56 40.24 40.26 332,100 View
June 7th, 2021 20:00 41.25 42.0 40.82 41.48 236,300 View
June 6th, 2021 20:00 41.38 41.54 40.59 40.94 308,100 View
June 3rd, 2021 20:00 41.5 41.76 40.92 41.43 262,600 View
June 2nd, 2021 20:00 41.23 41.58 40.47 41.29 170,900 View
June 1st, 2021 20:00 42.75 42.75 41.28 41.53 292,000 View
May 31st, 2021 20:00 42.06 42.97 41.75 42.56 367,800 View
May 27th, 2021 20:00 41.5 41.82 40.72 41.75 228,100 View
May 26th, 2021 20:00 40.9 41.57 40.63 41.37 359,600 View
May 25th, 2021 20:00 39.45 40.24 39.03 40.21 170,000 View
May 24th, 2021 20:00 39.67 40.32 39.25 39.42 204,200 View
May 23rd, 2021 20:00 39.29 39.71 38.73 39.5 154,600 View
May 20th, 2021 20:00 40.24 40.74 38.89 39.04 585,400 View
May 19th, 2021 20:00 39.5 39.81 39.0 39.66 215,600 View
May 18th, 2021 20:00 39.15 39.66 38.94 39.51 333,200 View
May 17th, 2021 20:00 40.21 40.48 39.82 39.97 367,900 View
May 16th, 2021 20:00 39.46 40.38 38.93 40.26 192,300 View
© 2021 Blue Sage Data Systems, Inc.