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 )

71.52 +0.28 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
Jul 30, 2004 9.067 9.418 8.977 9.364 200,919 +0.21(+2.26%)
Jul 29, 2004 8.779 9.157 8.779 9.157 113,065 +0.37(+4.20%)
Jul 28, 2004 8.661 8.806 8.589 8.788 117,175 +0.05(+0.62%)
Jul 27, 2004 8.589 8.824 8.589 8.733 117,730 +0.05(+0.62%)
Jul 26, 2004 8.752 8.788 8.634 8.679 176,595 -0.01(-0.10%)
Jul 23, 2004 8.959 9.022 8.679 8.688 162,934 -0.27(-3.02%)
Jul 22, 2004 9.157 9.445 8.788 8.959 265,227 -0.29(-3.12%)
Jul 21, 2004 9.652 9.724 9.238 9.247 160,602 -0.36(-3.75%)
Jul 20, 2004 9.463 9.661 9.373 9.607 151,828 +0.23(+2.50%)
Jul 19, 2004 9.526 9.634 9.355 9.373 148,385 -0.09(-0.95%)
Jul 16, 2004 9.562 9.634 9.382 9.463 342,640 -0.10(-1.04%)
Jul 15, 2004 9.364 9.634 9.364 9.562 67,306 +0.20(+2.12%)
Jul 14, 2004 9.292 9.526 9.238 9.364 173,486 -0.11(-1.14%)
Jul 13, 2004 9.229 9.499 9.229 9.472 151,494 +0.25(+2.73%)
Jul 12, 2004 9.094 9.364 8.941 9.220 155,271 +0.22(+2.40%)
Jul 09, 2004 8.824 9.085 8.652 9.004 141,054 +0.18(+2.04%)
Jul 08, 2004 8.950 9.175 8.779 8.824 131,947 -0.07(-0.81%)
Jul 07, 2004 9.238 9.364 8.869 8.896 136,500 -0.34(-3.70%)
Jul 06, 2004 9.679 9.679 9.157 9.238 232,240 -0.53(-5.44%)
Jul 02, 2004 9.796 9.859 9.364 9.769 115,620 +0.06(+0.65%)
Jul 01, 2004 10.22 10.22 9.688 9.706 140,499 -0.51(-5.02%)
Jun 30, 2004 10.03 10.26 9.841 10.22 184,037 +0.14(+1.34%)
Jun 29, 2004 9.904 10.08 9.409 10.08 358,189 +0.77(+8.21%)
Jun 28, 2004 9.202 9.517 9.148 9.319 116,175 +0.18(+1.97%)
Jun 25, 2004 8.670 9.409 8.670 9.139 275,001 +0.50(+5.73%)
Jun 24, 2004 9.202 9.454 8.643 8.643 188,591 -0.61(-6.61%)
Jun 23, 2004 9.067 9.292 8.959 9.256 82,522 +0.14(+1.58%)
Jun 22, 2004 9.058 9.112 8.869 9.112 151,272 +0.05(+0.50%)
Jun 21, 2004 9.157 9.229 8.968 9.067 80,523 -0.15(-1.66%)
Jun 18, 2004 9.283 9.346 9.112 9.220 178,817 -0.06(-0.68%)
Jun 17, 2004 9.112 9.364 9.004 9.283 102,625 +0.12(+1.28%)
Jun 16, 2004 9.211 9.274 8.824 9.166 105,735 +0.14(+1.50%)
Jun 15, 2004 8.977 9.067 8.806 9.031 111,066 +0.05(+0.50%)
Jun 14, 2004 9.184 9.229 8.824 8.986 155,049 -0.29(-3.11%)
Jun 10, 2004 9.157 9.274 9.094 9.274 148,385 +0.20(+2.18%)
Jun 09, 2004 9.274 9.454 9.022 9.076 191,256 -0.16(-1.75%)
Jun 08, 2004 9.094 9.319 9.049 9.238 134,279 +0.05(+0.59%)
Jun 07, 2004 8.733 9.229 8.733 9.184 159,047 +0.54(+6.25%)
Jun 04, 2004 8.742 8.923 8.598 8.643 119,951 -0.01(-0.10%)
Jun 03, 2004 8.706 8.842 8.481 8.652 187,369 -0.14(-1.64%)
Jun 02, 2004 9.013 9.013 8.661 8.797 104,846 -0.21(-2.30%)
Jun 01, 2004 8.625 9.067 8.562 9.004 284,441 +0.38(+4.38%)
May 28, 2004 8.517 8.788 8.454 8.625 140,610 +0.15(+1.81%)
May 27, 2004 8.373 8.598 8.328 8.472 344,084 +0.19(+2.28%)
May 26, 2004 8.265 8.364 8.175 8.283 63,085 -0.05(-0.54%)
May 25, 2004 8.112 8.463 8.103 8.328 206,250 +0.13(+1.54%)
May 24, 2004 8.238 8.364 8.103 8.202 293,660 +0.15(+1.90%)
May 21, 2004 8.175 8.220 7.878 8.049 222,910 -0.05(-0.67%)
May 20, 2004 7.833 8.193 7.833 8.103 277,888 +0.25(+3.21%)
May 19, 2004 8.058 8.193 7.761 7.851 252,232 -0.24(-3.00%)
May 18, 2004 8.013 8.184 7.923 8.094 167,377 +0.17(+2.16%)
May 17, 2004 8.058 8.220 7.923 7.923 228,130 -0.19(-2.33%)
May 14, 2004 8.148 8.400 7.878 8.112 245,901 -0.01(-0.11%)
May 13, 2004 8.229 8.373 8.058 8.121 191,701 -0.08(-0.99%)
May 12, 2004 8.247 8.364 7.878 8.202 171,597 -0.14(-1.73%)
May 11, 2004 8.238 8.373 8.103 8.346 157,270 +0.24(+3.00%)
May 10, 2004 8.229 8.418 8.013 8.103 223,466 -0.14(-1.75%)
May 07, 2004 8.616 8.688 8.175 8.247 281,887 -0.41(-4.78%)
May 06, 2004 9.004 9.013 8.490 8.661 349,859 -0.42(-4.66%)
May 05, 2004 9.319 9.382 9.040 9.085 80,634 -0.14(-1.56%)
May 04, 2004 9.193 9.409 9.139 9.229 141,721 +0.04(+0.39%)
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.