Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AAR Corp (NY: AIR )

58.70 -1.86 (-3.07%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2002 8.495 9.264 8.495 9.218 239,223 +0.72(+8.51%)
Jun 27, 2002 8.125 8.541 7.546 8.495 226,388 +0.23(+2.73%)
Jun 26, 2002 8.405 8.766 8.260 8.269 129,459 -0.36(-4.19%)
Jun 25, 2002 9.399 9.489 8.541 8.631 163,207 -0.92(-9.65%)
Jun 21, 2002 9.435 9.580 9.291 9.553 143,954 +0.30(+3.22%)
Jun 20, 2002 9.634 9.634 9.254 9.254 50,124 -0.38(-3.94%)
Jun 19, 2002 9.625 9.896 9.489 9.634 98,035 -0.08(-0.84%)
Jun 18, 2002 9.833 9.851 9.535 9.715 30,428 -0.14(-1.38%)
Jun 17, 2002 9.715 9.878 9.661 9.851 92,613 +0.35(+3.71%)
Jun 14, 2002 9.688 9.688 9.264 9.498 76,790 -0.19(-1.96%)
Jun 12, 2002 9.399 9.743 9.399 9.688 38,727 +0.29(+3.08%)
Jun 11, 2002 10.04 10.12 9.399 9.399 71,368 -0.64(-6.39%)
Jun 10, 2002 9.761 10.12 9.761 10.04 67,495 +0.10(+1.00%)
Jun 07, 2002 9.634 9.941 9.354 9.941 92,502 +0.31(+3.19%)
Jun 06, 2002 9.941 10.03 9.634 9.634 97,924 -0.35(-3.53%)
Jun 05, 2002 10.03 10.09 9.869 9.987 83,097 -0.35(-3.41%)
May 31, 2002 10.46 10.48 10.27 10.34 586,440 -0.33(-3.13%)
May 28, 2002 10.63 10.71 10.48 10.67 61,188 +0.05(+0.43%)
May 27, 2002 10.83 10.83 10.54 10.63 36,956 +0.00(+0.00%)
May 24, 2002 10.83 10.83 10.54 10.63 35,629 -0.20(-1.84%)
May 23, 2002 10.85 10.85 10.45 10.83 32,862 -0.02(-0.17%)
May 22, 2002 10.71 10.87 10.66 10.85 70,151 +0.14(+1.27%)
May 21, 2002 10.73 10.89 10.65 10.71 207,135 -0.04(-0.34%)
May 20, 2002 10.85 10.85 10.66 10.75 60,967 -0.08(-0.75%)
May 17, 2002 10.92 11.03 10.69 10.83 62,738 -0.14(-1.32%)
May 16, 2002 11.18 11.18 10.62 10.97 83,429 -0.30(-2.65%)
May 15, 2002 11.30 11.43 10.92 11.27 79,224 -0.03(-0.24%)
May 14, 2002 10.57 11.31 10.48 11.30 357,949 +0.72(+6.84%)
May 13, 2002 10.66 10.66 10.21 10.57 246,304 -0.14(-1.27%)
May 10, 2002 10.85 10.87 10.62 10.71 74,798 -0.05(-0.42%)
May 09, 2002 11.21 11.34 10.75 10.75 238,559 -0.34(-3.09%)
May 08, 2002 11.12 11.48 10.97 11.10 548,598 +0.30(+2.76%)
May 07, 2002 10.90 10.90 10.62 10.80 61,963 -0.19(-1.73%)
May 06, 2002 11.09 11.09 10.75 10.99 81,548 -0.10(-0.90%)
May 03, 2002 10.89 11.13 10.85 11.09 257,148 -0.05(-0.49%)
May 02, 2002 11.34 11.35 10.50 11.14 456,870 -0.24(-2.14%)
May 01, 2002 11.52 11.56 10.98 11.39 372,112 -0.13(-1.10%)
Apr 30, 2002 11.33 11.60 11.21 11.51 396,234 +0.18(+1.60%)
Apr 29, 2002 11.66 11.70 10.39 11.33 487,187 -0.51(-4.27%)
Apr 26, 2002 11.92 11.93 11.75 11.84 65,836 -0.08(-0.68%)
Apr 25, 2002 12.07 12.07 11.72 11.92 86,859 -0.14(-1.20%)
Apr 24, 2002 11.75 12.25 11.75 12.07 154,355 +0.32(+2.69%)
Apr 23, 2002 11.75 11.79 11.43 11.75 82,212 +0.00(+0.00%)
Apr 22, 2002 11.88 12.07 11.60 11.75 171,395 -0.14(-1.14%)
Apr 19, 2002 11.97 11.97 11.69 11.88 95,047 -0.05(-0.38%)
Apr 18, 2002 12.34 12.34 11.86 11.93 105,780 -0.41(-3.30%)
Apr 17, 2002 12.18 12.65 12.14 12.34 259,029 +0.15(+1.26%)
Apr 16, 2002 11.75 12.20 11.75 12.18 104,452 +0.33(+2.82%)
Apr 15, 2002 12.20 12.37 11.75 11.85 106,223 -0.35(-2.89%)
Apr 12, 2002 12.01 12.23 12.01 12.20 416,483 +0.19(+1.58%)
Apr 11, 2002 11.83 12.01 11.59 12.01 356,954 +0.18(+1.53%)
Apr 10, 2002 11.20 11.92 11.20 11.83 630,699 +0.63(+5.65%)
Apr 09, 2002 10.80 11.28 10.80 11.20 396,898 +0.62(+5.90%)
Apr 08, 2002 9.941 10.66 9.869 10.57 137,204 +0.54(+5.41%)
Apr 05, 2002 9.987 10.12 9.905 10.03 103,678 +0.02(+0.18%)
Apr 04, 2002 10.00 10.17 9.878 10.01 76,679 +0.01(+0.09%)
Apr 03, 2002 9.941 10.00 9.598 10.00 123,595 +0.06(+0.64%)
Apr 02, 2002 9.950 10.04 9.788 9.941 218,863 +0.00(+0.00%)
Apr 01, 2002 9.733 10.15 9.715 9.941 159,224 +0.21(+2.14%)
Mar 29, 2002 9.679 9.941 9.489 9.733 1,139,685 +0.00(+0.00%)
Mar 28, 2002 9.679 9.941 9.489 9.733 391,255 +0.06(+0.65%)
Mar 27, 2002 9.526 9.932 9.526 9.670 277,286 +0.14(+1.52%)
Mar 26, 2002 9.273 9.526 9.273 9.526 203,262 +0.25(+2.73%)
Mar 25, 2002 9.137 9.291 9.128 9.273 156,900 +0.14(+1.48%)
Mar 22, 2002 9.083 9.164 8.992 9.137 111,312 +0.05(+0.60%)
Mar 21, 2002 8.965 9.083 8.938 9.083 124,037 -0.14(-1.47%)
Mar 20, 2002 8.857 9.218 8.450 9.218 243,870 +0.09(+0.99%)
Mar 19, 2002 8.911 9.137 8.902 9.128 220,966 +0.23(+2.54%)
Mar 18, 2002 8.766 9.020 8.766 8.902 149,044 +0.05(+0.51%)
Mar 15, 2002 8.676 8.983 8.676 8.857 103,788 -0.10(-1.11%)
Mar 14, 2002 8.812 9.010 8.766 8.956 213,110 +0.14(+1.64%)
Mar 13, 2002 8.450 8.812 8.360 8.812 137,758 +0.31(+3.61%)
Mar 12, 2002 8.315 8.531 8.251 8.504 136,651 +0.19(+2.28%)
Mar 11, 2002 8.315 8.450 8.134 8.315 174,272 +0.00(+0.00%)
Mar 08, 2002 7.935 8.315 7.908 8.315 161,768 +0.29(+3.60%)
Mar 07, 2002 7.727 8.043 7.619 8.025 207,577 +0.43(+5.71%)
Mar 06, 2002 7.185 7.592 7.140 7.592 320,882 +0.41(+5.66%)
Mar 05, 2002 6.914 7.212 6.914 7.185 353,413 +0.36(+5.30%)
Mar 04, 2002 6.814 7.076 6.733 6.823 215,655 +0.10(+1.48%)
Mar 01, 2002 6.733 6.733 6.462 6.724 82,544 +0.04(+0.54%)
Feb 28, 2002 6.697 6.778 6.616 6.688 293,552 -0.05(-0.67%)
Feb 27, 2002 6.688 6.778 6.652 6.733 93,941 +0.09(+1.36%)
Feb 26, 2002 6.733 6.733 6.462 6.643 53,332 -0.10(-1.47%)
Feb 25, 2002 6.661 6.751 6.597 6.742 114,632 -0.01(-0.13%)
Feb 22, 2002 6.643 6.769 6.597 6.751 120,828 +0.16(+2.47%)
Feb 21, 2002 6.733 6.814 6.588 6.588 104,563 -0.20(-2.93%)
Feb 20, 2002 6.643 6.787 6.543 6.787 69,598 +0.19(+2.88%)
Feb 19, 2002 6.697 6.760 6.597 6.597 149,376 -0.10(-1.48%)
Feb 18, 2002 6.688 6.823 6.643 6.697 131,561 +0.00(+0.00%)
Feb 15, 2002 6.688 6.823 6.643 6.697 131,561 -0.17(-2.50%)
Feb 14, 2002 7.140 7.140 6.751 6.869 221,740 -0.27(-3.80%)
Feb 13, 2002 7.284 7.284 7.004 7.140 190,759 -0.14(-1.99%)
Feb 12, 2002 7.501 7.501 7.239 7.284 154,134 -0.25(-3.36%)
Feb 11, 2002 7.411 7.592 7.411 7.537 62,295 +0.09(+1.21%)
Feb 08, 2002 7.230 7.682 7.203 7.447 85,974 +0.24(+3.39%)
Feb 07, 2002 7.095 7.284 7.095 7.203 128,021 -0.07(-0.99%)
Feb 06, 2002 7.275 7.302 7.230 7.275 82,433 -0.09(-1.23%)
Feb 05, 2002 7.519 7.519 7.230 7.366 71,589 -0.06(-0.85%)
Feb 04, 2002 7.637 7.637 7.366 7.429 45,587 -0.21(-2.72%)
Feb 01, 2002 7.763 7.772 7.438 7.637 105,669 -0.14(-1.74%)
Jan 31, 2002 7.456 7.772 7.366 7.772 143,179 +0.32(+4.24%)
Jan 30, 2002 7.348 7.501 7.266 7.456 67,164 +0.02(+0.24%)
Jan 29, 2002 7.429 7.501 7.320 7.438 172,280 +0.01(+0.12%)
Jan 28, 2002 7.320 7.447 7.320 7.429 29,875 +0.05(+0.74%)
Jan 25, 2002 7.411 7.456 7.339 7.375 51,230 -0.08(-1.09%)
Jan 24, 2002 7.411 7.501 7.329 7.456 43,042 -0.03(-0.36%)
Jan 23, 2002 7.456 7.483 7.339 7.483 62,627 +0.12(+1.60%)
Jan 22, 2002 7.474 7.646 7.239 7.366 110,649 -0.02(-0.24%)
Jan 21, 2002 7.673 7.673 7.275 7.384 49,128 +0.00(+0.00%)
Jan 18, 2002 7.673 7.673 7.275 7.384 48,906 -0.29(-3.77%)
Jan 17, 2002 7.483 7.682 7.483 7.673 62,516 +0.19(+2.54%)
Jan 16, 2002 8.062 8.062 7.474 7.483 166,526 -0.58(-7.17%)
Jan 15, 2002 8.134 8.287 7.682 8.062 92,170 -0.15(-1.87%)
Jan 14, 2002 8.676 8.676 7.953 8.215 170,731 -0.42(-4.82%)
Jan 11, 2002 8.857 8.857 8.631 8.631 127,357 -0.14(-1.55%)
Jan 10, 2002 8.902 8.902 8.721 8.766 47,025 +0.62(+7.66%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.