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 )

72.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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%)
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.