Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

AAR Corp (NY: AIR )

67.55 -1.93 (-2.78%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Nov 29, 2002 5.141 5.231 4.916 4.952 47,980 -0.37(-6.94%)
Nov 27, 2002 4.727 5.321 4.727 5.321 60,642 +0.68(+14.76%)
Nov 26, 2002 4.628 4.790 4.502 4.637 22,102 +0.01(+0.19%)
Nov 25, 2002 4.664 4.736 4.367 4.628 42,649 -0.13(-2.65%)
Nov 22, 2002 4.637 4.799 4.556 4.754 33,431 +0.16(+3.53%)
Nov 21, 2002 4.412 4.610 4.232 4.592 82,966 +0.21(+4.72%)
Nov 20, 2002 4.196 4.385 4.196 4.385 58,976 +0.10(+2.31%)
Nov 19, 2002 4.340 4.340 4.088 4.286 58,865 +0.04(+0.85%)
Nov 18, 2002 4.322 4.412 3.989 4.250 66,306 +0.02(+0.43%)
Nov 15, 2002 4.250 4.592 4.142 4.232 69,638 -0.05(-1.05%)
Nov 14, 2002 4.367 4.394 4.196 4.277 57,088 -0.09(-2.06%)
Nov 13, 2002 4.574 4.682 4.349 4.367 30,321 -0.23(-4.90%)
Nov 12, 2002 4.322 4.592 4.286 4.592 59,753 +0.36(+8.51%)
Nov 11, 2002 4.988 5.060 4.196 4.232 92,629 -0.76(-15.16%)
Nov 08, 2002 4.628 5.222 4.628 4.988 71,749 +0.45(+9.92%)
Nov 07, 2002 4.592 4.934 4.385 4.538 107,845 -0.28(-5.79%)
Nov 06, 2002 4.142 4.817 4.142 4.817 126,727 +0.77(+18.89%)
Nov 05, 2002 3.890 4.097 3.827 4.052 124,727 +0.14(+3.69%)
Nov 04, 2002 3.755 3.989 3.755 3.908 58,532 +0.15(+4.08%)
Nov 01, 2002 3.511 3.782 3.511 3.755 129,503 +0.23(+6.65%)
Oct 31, 2002 3.682 3.709 3.466 3.520 54,311 -0.16(-4.40%)
Oct 30, 2002 3.764 3.854 3.619 3.682 51,868 -0.10(-2.62%)
Oct 29, 2002 3.511 3.782 3.502 3.782 116,619 +0.27(+7.69%)
Oct 28, 2002 3.601 3.718 3.502 3.511 207,250 -0.07(-2.01%)
Oct 25, 2002 3.917 3.980 3.511 3.583 218,357 -0.32(-8.08%)
Oct 24, 2002 3.800 4.007 3.764 3.899 129,947 +0.19(+5.10%)
Oct 23, 2002 3.592 3.755 3.556 3.709 158,825 +0.09(+2.49%)
Oct 22, 2002 3.827 3.827 3.556 3.619 604,313 -0.21(-5.41%)
Oct 21, 2002 3.601 3.917 3.556 3.827 93,851 +0.20(+5.46%)
Oct 18, 2002 3.646 3.736 3.556 3.628 66,528 -0.04(-0.98%)
Oct 17, 2002 3.736 3.736 3.520 3.664 63,974 +0.15(+4.36%)
Oct 16, 2002 4.025 4.025 3.394 3.511 166,599 -0.54(-13.33%)
Oct 15, 2002 3.899 4.070 3.836 4.052 76,969 +0.06(+1.58%)
Oct 14, 2002 3.691 3.989 3.538 3.989 93,295 +0.25(+6.75%)
Oct 11, 2002 3.241 3.827 3.241 3.736 588,320 +0.54(+16.90%)
Oct 10, 2002 3.061 3.313 2.755 3.196 170,265 +0.32(+10.94%)
Oct 09, 2002 3.124 3.124 2.629 2.881 266,337 -0.33(-10.36%)
Oct 08, 2002 3.556 3.709 3.142 3.214 170,265 -0.41(-11.19%)
Oct 07, 2002 4.052 4.097 3.601 3.619 103,180 -0.43(-10.67%)
Oct 04, 2002 4.241 4.493 4.052 4.052 5,797,678 -0.19(-4.46%)
Oct 03, 2002 4.421 4.430 4.178 4.241 66,639 -0.18(-4.07%)
Oct 02, 2002 4.502 4.511 4.412 4.421 123,617 -0.08(-1.80%)
Oct 01, 2002 4.286 4.592 4.223 4.502 155,049 +0.23(+5.26%)
Sep 30, 2002 4.250 4.277 3.962 4.277 330,534 +0.03(+0.64%)
Sep 27, 2002 4.457 4.466 4.205 4.250 180,039 -0.16(-3.67%)
Sep 26, 2002 4.007 4.529 4.007 4.412 330,201 +0.41(+10.11%)
Sep 25, 2002 3.854 4.007 3.782 4.007 3,154,292 +0.24(+6.46%)
Sep 24, 2002 4.052 4.052 3.736 3.764 16,848,810 -0.24(-6.07%)
Sep 23, 2002 4.547 4.691 3.782 4.007 204,140 -0.57(-12.40%)
Sep 20, 2002 4.511 4.655 4.511 4.574 94,295 +0.07(+1.60%)
Sep 19, 2002 4.592 4.592 4.439 4.502 147,607 -0.05(-0.99%)
Sep 18, 2002 4.682 5.132 4.484 4.547 127,615 -0.16(-3.44%)
Sep 17, 2002 4.997 5.024 4.709 4.709 142,720 -0.34(-6.77%)
Sep 16, 2002 5.402 5.402 4.997 5.051 75,192 -0.32(-5.87%)
Sep 13, 2002 5.402 5.510 5.267 5.366 59,642 +0.02(+0.34%)
Sep 12, 2002 5.402 5.429 5.222 5.348 71,082 -0.03(-0.50%)
Sep 11, 2002 5.357 5.456 5.321 5.375 204,362 -0.02(-0.33%)
Sep 10, 2002 5.420 5.447 5.321 5.393 199,919 -0.03(-0.50%)
Sep 09, 2002 5.384 5.456 5.267 5.420 77,524 +0.02(+0.33%)
Sep 06, 2002 5.357 5.690 5.357 5.402 50,202 +0.07(+1.35%)
Sep 05, 2002 5.474 5.492 5.303 5.330 399,839 -0.17(-3.11%)
Sep 04, 2002 5.402 5.672 4.997 5.501 212,803 +0.14(+2.69%)
Sep 03, 2002 5.555 5.564 5.195 5.357 92,851 -0.23(-4.03%)
Aug 30, 2002 5.528 5.672 5.519 5.582 152,827 +0.01(+0.16%)
Aug 29, 2002 5.537 5.672 5.537 5.573 271,113 +0.01(+0.16%)
Aug 28, 2002 5.690 5.690 5.528 5.564 104,624 -0.22(-3.74%)
Aug 27, 2002 5.690 5.942 5.510 5.780 142,942 +0.09(+1.58%)
Aug 26, 2002 5.843 5.861 5.582 5.690 115,842 -0.14(-2.32%)
Aug 23, 2002 5.807 5.942 5.780 5.825 5,064,639 -0.07(-1.22%)
Aug 22, 2002 6.122 6.122 5.816 5.897 127,282 -0.27(-4.38%)
Aug 21, 2002 5.492 6.203 5.474 6.167 810,786 +0.70(+12.85%)
Aug 20, 2002 5.402 5.492 5.222 5.465 329,534 -0.27(-4.71%)
Aug 16, 2002 5.222 5.762 5.177 5.735 139,499 +0.33(+6.17%)
Aug 15, 2002 5.447 5.465 5.303 5.402 224,687 -0.05(-0.83%)
Aug 14, 2002 5.798 5.798 5.087 5.447 330,978 -0.35(-6.06%)
Aug 13, 2002 6.609 6.609 5.690 5.798 236,905 -0.81(-12.26%)
Aug 12, 2002 7.563 7.563 6.483 6.609 249,455 -0.87(-11.67%)
Aug 07, 2002 7.374 7.599 7.050 7.482 44,870 +0.19(+2.59%)
Aug 06, 2002 6.555 7.293 6.555 7.293 157,714 +0.83(+12.81%)
Aug 05, 2002 6.843 6.843 6.321 6.465 140,832 -0.47(-6.75%)
Aug 02, 2002 7.536 7.536 6.933 6.933 115,065 -0.51(-6.89%)
Aug 01, 2002 7.869 7.878 7.230 7.446 63,307 -0.42(-5.38%)
Jul 31, 2002 8.544 8.544 7.869 7.869 61,308 -0.69(-8.10%)
Jul 30, 2002 7.968 9.004 7.788 8.562 135,057 +0.50(+6.26%)
Jul 29, 2002 8.148 8.328 7.446 8.058 110,511 +0.72(+9.82%)
Jul 26, 2002 7.320 7.374 7.113 7.338 51,090 +0.08(+1.12%)
Jul 25, 2002 7.122 7.527 7.122 7.257 114,953 +0.14(+1.90%)
Jul 24, 2002 7.167 7.338 7.032 7.122 264,116 -0.04(-0.50%)
Jul 23, 2002 7.230 7.230 7.023 7.158 102,958 -0.05(-0.63%)
Jul 22, 2002 6.843 7.248 6.843 7.203 194,921 +0.18(+2.56%)
Jul 19, 2002 7.221 7.302 7.023 7.023 61,641 -0.44(-5.91%)
Jul 17, 2002 7.383 7.473 6.924 7.464 110,733 +0.08(+1.10%)
Jul 12, 2002 7.455 7.509 7.383 7.383 4,042,825 -0.07(-0.97%)
Jul 11, 2002 7.500 7.509 7.383 7.455 214,025 -0.06(-0.84%)
Jul 10, 2002 7.743 7.743 7.428 7.518 295,992 -0.22(-2.79%)
Jul 09, 2002 7.860 7.860 7.734 7.734 149,162 -0.13(-1.60%)
Jul 08, 2002 7.761 7.950 7.761 7.860 127,060 +0.01(+0.11%)
Jul 05, 2002 7.644 7.851 7.644 7.851 38,429 +0.21(+2.71%)
Jul 04, 2002 7.878 7.878 7.482 7.644 105,402 +0.00(+0.00%)
Jul 03, 2002 7.878 7.878 7.482 7.644 105,402 -0.32(-4.07%)
Jul 02, 2002 7.779 8.067 7.329 7.968 1,110,666 +0.18(+2.31%)
Jul 01, 2002 9.184 9.184 7.743 7.788 311,875 -1.40(-15.20%)
Jun 28, 2002 8.463 9.229 8.463 9.184 240,126 +0.72(+8.51%)
Jun 27, 2002 8.094 8.508 7.518 8.463 227,242 +0.23(+2.73%)
Jun 26, 2002 8.373 8.733 8.229 8.238 129,947 -0.36(-4.19%)
Jun 25, 2002 9.364 9.454 8.508 8.598 163,823 -0.92(-9.65%)
Jun 21, 2002 9.400 9.544 9.256 9.517 144,497 +0.30(+3.22%)
Jun 20, 2002 9.598 9.598 9.220 9.220 50,313 -0.38(-3.94%)
Jun 19, 2002 9.589 9.859 9.454 9.598 98,405 -0.08(-0.84%)
Jun 18, 2002 9.796 9.814 9.499 9.679 30,543 -0.14(-1.38%)
Jun 17, 2002 9.679 9.841 9.625 9.814 92,962 +0.35(+3.71%)
Jun 14, 2002 9.652 9.652 9.229 9.463 77,080 -0.19(-1.96%)
Jun 12, 2002 9.364 9.706 9.364 9.652 38,873 +0.29(+3.08%)
Jun 11, 2002 10.00 10.08 9.364 9.364 71,637 -0.64(-6.39%)
Jun 10, 2002 9.724 10.08 9.724 10.00 67,750 +0.10(+1.00%)
Jun 07, 2002 9.598 9.904 9.319 9.904 92,851 +0.31(+3.19%)
Jun 06, 2002 9.904 9.994 9.598 9.598 98,293 -0.35(-3.53%)
Jun 05, 2002 9.994 10.05 9.832 9.949 83,411 -0.35(-3.41%)
May 31, 2002 10.42 10.44 10.23 10.30 588,653 -0.33(-3.13%)
May 28, 2002 10.59 10.67 10.44 10.63 61,419 +0.05(+0.43%)
May 27, 2002 10.79 10.79 10.50 10.59 37,096 +0.00(+0.00%)
May 24, 2002 10.79 10.79 10.50 10.59 35,763 -0.20(-1.84%)
May 23, 2002 10.80 10.80 10.41 10.79 32,986 -0.02(-0.17%)
May 22, 2002 10.67 10.83 10.62 10.80 70,416 +0.13(+1.27%)
May 21, 2002 10.69 10.85 10.61 10.67 207,916 -0.04(-0.34%)
May 20, 2002 10.80 10.80 10.62 10.71 61,197 -0.08(-0.75%)
May 17, 2002 10.88 10.98 10.65 10.79 62,974 -0.14(-1.32%)
May 16, 2002 11.14 11.14 10.58 10.93 83,744 -0.30(-2.65%)
May 15, 2002 11.25 11.39 10.88 11.23 79,523 -0.03(-0.24%)
May 14, 2002 10.53 11.26 10.44 11.25 359,300 +0.72(+6.84%)
May 13, 2002 10.62 10.62 10.17 10.53 247,234 -0.14(-1.27%)
May 10, 2002 10.80 10.83 10.58 10.67 75,081 -0.04(-0.42%)
May 09, 2002 11.16 11.30 10.71 10.71 239,459 -0.34(-3.09%)
May 08, 2002 11.07 11.43 10.93 11.06 550,668 +0.30(+2.76%)
May 07, 2002 10.86 10.86 10.58 10.76 62,197 -0.19(-1.73%)
May 06, 2002 11.05 11.05 10.71 10.95 81,856 -0.10(-0.90%)
May 03, 2002 10.85 11.09 10.80 11.05 258,118 -0.05(-0.49%)
May 02, 2002 11.30 11.31 10.46 11.10 458,594 -0.24(-2.14%)
May 01, 2002 11.48 11.52 10.94 11.34 373,517 -0.13(-1.10%)
Apr 30, 2002 11.29 11.56 11.16 11.47 397,729 +0.18(+1.60%)
Apr 29, 2002 11.61 11.66 10.35 11.29 489,026 -0.50(-4.27%)
Apr 26, 2002 11.88 11.88 11.70 11.79 66,084 -0.08(-0.68%)
Apr 25, 2002 12.02 12.02 11.68 11.88 87,187 -0.14(-1.20%)
Apr 24, 2002 11.70 12.20 11.70 12.02 154,937 +0.32(+2.69%)
Apr 23, 2002 11.70 11.75 11.39 11.70 82,522 +0.00(+0.00%)
Apr 22, 2002 11.83 12.02 11.56 11.70 172,042 -0.13(-1.14%)
Apr 19, 2002 11.93 11.93 11.65 11.84 95,406 -0.05(-0.38%)
Apr 18, 2002 12.29 12.29 11.81 11.88 106,179 -0.41(-3.30%)
Apr 17, 2002 12.14 12.61 12.09 12.29 260,007 +0.15(+1.26%)
Apr 16, 2002 11.70 12.15 11.70 12.14 104,846 +0.33(+2.82%)
Apr 15, 2002 12.15 12.33 11.70 11.80 106,623 -0.35(-2.89%)
Apr 12, 2002 11.97 12.18 11.97 12.15 418,054 +0.19(+1.58%)
Apr 11, 2002 11.79 11.97 11.54 11.97 358,301 +0.18(+1.53%)
Apr 10, 2002 11.16 11.88 11.16 11.79 633,079 +0.63(+5.65%)
Apr 09, 2002 10.76 11.24 10.76 11.16 398,396 +0.62(+5.90%)
Apr 08, 2002 9.904 10.62 9.832 10.53 137,722 +0.54(+5.41%)
Apr 05, 2002 9.949 10.08 9.868 9.994 104,069 +0.02(+0.18%)
Apr 04, 2002 9.967 10.13 9.841 9.976 76,969 +0.01(+0.09%)
Apr 03, 2002 9.904 9.967 9.562 9.967 124,061 +0.06(+0.64%)
Apr 02, 2002 9.913 10.00 9.751 9.904 219,689 +0.00(+0.00%)
Apr 01, 2002 9.697 10.11 9.679 9.904 159,824 +0.21(+2.14%)
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%)
Jan 10, 2002 8.869 8.869 8.688 8.733 47,203 +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 Burlingame.com & California Media Partners, LLC. All rights reserved.