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 +0.15 (+0.21%)
Official Closing 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 (%)
Oct 29, 2004 10.62 10.67 10.50 10.58 175,818 -0.29(-2.65%)
Oct 28, 2004 11.04 11.13 10.65 10.87 156,492 -0.26(-2.35%)
Oct 27, 2004 10.67 11.16 10.67 11.13 212,581 +0.34(+3.17%)
Oct 26, 2004 10.31 11.25 10.18 10.79 261,006 +0.54(+5.27%)
Oct 25, 2004 9.832 10.34 9.778 10.25 143,942 +0.48(+4.88%)
Oct 22, 2004 10.07 10.17 9.724 9.769 155,160 -0.40(-3.90%)
Oct 21, 2004 9.940 10.20 9.814 10.17 140,166 +0.32(+3.20%)
Oct 20, 2004 9.769 9.904 9.463 9.850 124,616 +0.03(+0.27%)
Oct 19, 2004 10.05 10.35 9.814 9.823 99,515 -0.23(-2.24%)
Oct 18, 2004 10.04 10.08 9.922 10.05 148,273 -0.04(-0.45%)
Oct 15, 2004 9.985 10.35 9.814 10.09 151,383 +0.11(+1.08%)
Oct 14, 2004 10.26 10.36 9.976 9.985 133,279 -0.21(-2.03%)
Oct 13, 2004 10.57 10.61 10.00 10.19 238,015 -0.29(-2.75%)
Oct 12, 2004 10.40 10.64 10.35 10.48 119,618 +0.08(+0.78%)
Oct 11, 2004 10.46 10.58 10.35 10.40 105,957 +0.03(+0.26%)
Oct 08, 2004 10.80 10.89 10.34 10.37 164,711 -0.48(-4.40%)
Oct 07, 2004 11.08 11.09 10.79 10.85 185,814 -0.23(-2.11%)
Oct 06, 2004 11.01 11.08 10.86 11.08 86,187 +0.07(+0.65%)
Oct 05, 2004 11.40 11.43 11.01 11.01 137,278 -0.30(-2.63%)
Oct 04, 2004 11.25 11.56 11.11 11.31 139,388 +0.02(+0.16%)
Oct 01, 2004 11.20 11.29 11.01 11.29 214,358 +0.08(+0.72%)
Sep 30, 2004 10.89 11.22 10.85 11.21 233,684 +0.27(+2.47%)
Sep 29, 2004 10.79 10.97 10.76 10.94 261,895 +0.10(+0.91%)
Sep 28, 2004 10.73 10.94 10.67 10.84 138,389 +0.04(+0.33%)
Sep 27, 2004 11.00 11.04 10.63 10.80 201,252 -0.18(-1.64%)
Sep 24, 2004 11.27 11.34 10.97 10.98 149,384 -0.38(-3.33%)
Sep 23, 2004 11.59 11.66 11.34 11.36 229,019 -0.22(-1.87%)
Sep 22, 2004 12.60 12.60 11.58 11.58 561,219 -0.31(-2.58%)
Sep 21, 2004 11.43 11.97 11.39 11.88 374,627 +0.49(+4.27%)
Sep 20, 2004 11.45 11.57 11.35 11.40 422,608 -0.13(-1.09%)
Sep 17, 2004 11.61 11.65 11.43 11.52 239,792 -0.09(-0.77%)
Sep 16, 2004 11.70 11.88 11.48 11.61 312,208 -0.09(-0.77%)
Sep 15, 2004 11.51 11.70 11.34 11.70 362,854 +0.24(+2.12%)
Sep 14, 2004 11.43 11.62 11.16 11.46 335,754 -0.12(-1.01%)
Sep 13, 2004 11.71 11.71 11.48 11.58 403,949 -0.14(-1.15%)
Sep 10, 2004 11.57 11.84 11.42 11.71 304,766 +0.06(+0.54%)
Sep 09, 2004 11.16 11.91 11.08 11.65 541,449 +0.66(+5.98%)
Sep 08, 2004 10.17 11.47 10.12 10.99 505,686 +0.83(+8.15%)
Sep 07, 2004 10.02 10.20 9.940 10.17 173,375 +0.23(+2.36%)
Sep 03, 2004 10.11 10.13 9.895 9.931 56,643 -0.18(-1.78%)
Sep 02, 2004 9.859 10.11 9.697 10.11 105,513 +0.17(+1.72%)
Sep 01, 2004 9.724 9.958 9.634 9.940 88,964 +0.31(+3.18%)
Aug 31, 2004 9.751 9.769 9.544 9.634 92,962 -0.03(-0.28%)
Aug 30, 2004 9.814 9.814 9.553 9.661 253,565 -0.41(-4.11%)
Aug 27, 2004 9.769 10.09 9.706 10.07 101,403 +0.22(+2.19%)
Aug 26, 2004 9.598 9.859 9.571 9.859 120,840 +0.13(+1.30%)
Aug 25, 2004 9.256 9.805 9.166 9.733 202,807 +0.39(+4.14%)
Aug 24, 2004 9.166 9.346 9.094 9.346 103,625 +0.25(+2.77%)
Aug 23, 2004 9.058 9.229 8.923 9.094 287,440 +0.04(+0.40%)
Aug 20, 2004 8.779 9.202 8.770 9.058 471,477 +0.34(+3.93%)
Aug 19, 2004 8.580 8.779 8.553 8.715 166,711 +0.14(+1.57%)
Aug 18, 2004 8.418 8.670 8.328 8.580 63,752 +0.12(+1.38%)
Aug 17, 2004 8.463 8.535 8.283 8.463 133,724 +0.07(+0.86%)
Aug 16, 2004 8.247 8.535 8.238 8.391 84,632 +0.14(+1.75%)
Aug 13, 2004 8.211 8.247 8.148 8.247 69,194 +0.13(+1.55%)
Aug 12, 2004 8.283 8.283 8.112 8.121 227,464 -0.22(-2.59%)
Aug 11, 2004 8.265 8.373 7.977 8.337 108,178 -0.02(-0.22%)
Aug 10, 2004 8.130 8.400 8.130 8.355 83,633 +0.21(+2.54%)
Aug 09, 2004 8.157 8.274 8.031 8.148 102,847 +0.08(+1.00%)
Aug 06, 2004 8.481 8.553 8.067 8.067 100,515 -0.50(-5.88%)
Aug 05, 2004 8.679 8.706 8.508 8.571 148,496 -0.07(-0.83%)
Aug 04, 2004 8.869 8.887 8.625 8.643 116,731 -0.28(-3.13%)
Aug 03, 2004 9.049 9.148 8.878 8.923 95,739 -0.07(-0.80%)
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.