Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

AAR Corp (NY: AIR )

71.88 -0.22 (-0.31%)

Streaming Delayed Price Updated: 3:23 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2002	9.643	9.904	9.454	9.697	1,143,986	+0.00(+0.00%)
Mar 28, 2002	9.643	9.904	9.454	9.697	392,731	+0.06(+0.65%)
Mar 27, 2002	9.490	9.895	9.490	9.634	278,333	+0.14(+1.52%)
Mar 26, 2002	9.238	9.490	9.238	9.490	204,029	+0.25(+2.73%)
Mar 25, 2002	9.103	9.256	9.094	9.238	157,492	+0.14(+1.48%)
Mar 22, 2002	9.049	9.130	8.959	9.103	111,733	+0.05(+0.60%)
Mar 21, 2002	8.932	9.049	8.905	9.049	124,505	-0.14(-1.47%)
Mar 20, 2002	8.824	9.184	8.418	9.184	244,790	+0.09(+0.99%)
Mar 19, 2002	8.878	9.103	8.869	9.094	221,800	+0.23(+2.54%)
Mar 18, 2002	8.733	8.986	8.733	8.869	149,606	+0.05(+0.51%)
Mar 15, 2002	8.643	8.950	8.643	8.824	104,180	-0.10(-1.11%)
Mar 14, 2002	8.779	8.977	8.733	8.923	213,914	+0.14(+1.64%)
Mar 13, 2002	8.418	8.779	8.328	8.779	138,277	+0.31(+3.61%)
Mar 12, 2002	8.283	8.499	8.220	8.472	137,167	+0.19(+2.28%)
Mar 11, 2002	8.283	8.418	8.103	8.283	174,929	+0.00(+0.00%)
Mar 08, 2002	7.905	8.283	7.878	8.283	162,379	+0.29(+3.60%)
Mar 07, 2002	7.698	8.013	7.590	7.995	208,361	+0.43(+5.71%)
Mar 06, 2002	7.158	7.563	7.113	7.563	322,093	+0.41(+5.66%)
Mar 05, 2002	6.888	7.185	6.888	7.158	354,746	+0.36(+5.30%)
Mar 04, 2002	6.789	7.050	6.708	6.798	216,468	+0.10(+1.48%)
Mar 01, 2002	6.708	6.708	6.438	6.699	82,855	+0.04(+0.54%)
Feb 28, 2002	6.672	6.753	6.591	6.663	294,659	-0.05(-0.67%)
Feb 27, 2002	6.663	6.753	6.627	6.708	94,295	+0.09(+1.36%)
Feb 26, 2002	6.708	6.708	6.438	6.618	53,534	-0.10(-1.47%)
Feb 25, 2002	6.636	6.726	6.573	6.717	115,065	-0.01(-0.13%)
Feb 22, 2002	6.618	6.744	6.573	6.726	121,284	+0.16(+2.47%)
Feb 21, 2002	6.708	6.789	6.564	6.564	104,957	-0.20(-2.93%)
Feb 20, 2002	6.618	6.762	6.519	6.762	69,860	+0.19(+2.88%)
Feb 19, 2002	6.672	6.735	6.573	6.573	149,939	-0.10(-1.48%)
Feb 18, 2002	6.663	6.798	6.618	6.672	132,058	+0.00(+0.00%)
Feb 15, 2002	6.663	6.798	6.618	6.672	132,058	-0.17(-2.50%)
Feb 14, 2002	7.113	7.113	6.726	6.843	222,577	-0.27(-3.80%)
Feb 13, 2002	7.257	7.257	6.978	7.113	191,478	-0.14(-1.99%)
Feb 12, 2002	7.473	7.473	7.212	7.257	154,715	-0.25(-3.36%)
Feb 11, 2002	7.383	7.563	7.383	7.509	62,530	+0.09(+1.21%)
Feb 08, 2002	7.203	7.653	7.176	7.419	86,298	+0.24(+3.39%)
Feb 07, 2002	7.068	7.257	7.068	7.176	128,504	-0.07(-0.99%)
Feb 06, 2002	7.248	7.275	7.203	7.248	82,744	-0.09(-1.23%)
Feb 05, 2002	7.491	7.491	7.203	7.338	71,860	-0.06(-0.85%)
Feb 04, 2002	7.608	7.608	7.338	7.401	45,759	-0.21(-2.72%)
Feb 01, 2002	7.734	7.743	7.410	7.608	106,068	-0.14(-1.74%)
Jan 31, 2002	7.428	7.743	7.338	7.743	143,720	+0.32(+4.24%)
Jan 30, 2002	7.320	7.473	7.239	7.428	67,417	+0.02(+0.24%)
Jan 29, 2002	7.401	7.473	7.293	7.410	172,930	+0.01(+0.12%)
Jan 28, 2002	7.293	7.419	7.293	7.401	29,987	+0.05(+0.74%)
Jan 25, 2002	7.383	7.428	7.311	7.347	51,423	-0.08(-1.09%)
Jan 24, 2002	7.383	7.473	7.302	7.428	43,204	-0.03(-0.36%)
Jan 23, 2002	7.428	7.455	7.311	7.455	62,863	+0.12(+1.59%)
Jan 22, 2002	7.446	7.617	7.212	7.338	111,066	-0.02(-0.24%)
Jan 21, 2002	7.644	7.644	7.248	7.356	49,313	+0.00(+0.00%)
Jan 18, 2002	7.644	7.644	7.248	7.356	49,091	-0.29(-3.77%)
Jan 17, 2002	7.455	7.653	7.455	7.644	62,752	+0.19(+2.54%)
Jan 16, 2002	8.031	8.031	7.446	7.455	167,155	-0.58(-7.17%)
Jan 15, 2002	8.103	8.256	7.653	8.031	92,518	-0.15(-1.87%)
Jan 14, 2002	8.643	8.643	7.923	8.184	171,375	-0.41(-4.82%)
Jan 11, 2002	8.824	8.824	8.598	8.598	127,837	-0.14(-1.55%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

AAR Corp (NY: AIR )

Historical Prices