The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

AAR Corp.

  • AIR
  • NYSE
  • Industrial Products
  • Latest 27.06
  • Currency US$
  • Change -0.33
  • Percent Change -1.205 %
  • Volume 64,586
  • Wed Aug 27, 2014 04:01 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 27.06 Last Trade: Aug 27, 2014
Date High Low Open Close Volume
Aug 27 27.40 27.05 27.40 27.06 64,586
Aug 26 27.46 27.08 27.15 27.39 106,511
Aug 25 27.69 27.13 27.38 27.22 73,454
Aug 22 27.43 27.02 27.13 27.23 117,765
Aug 21 27.34 26.91 27.11 27.16 178,952
Aug 20 27.50 27.03 27.50 27.04 130,745
Aug 19 27.82 27.45 27.62 27.55 139,295
Aug 18 27.80 27.51 27.66 27.64 126,946
Aug 15 27.70 26.96 27.35 27.32 176,460
Aug 14 27.26 27.05 27.19 27.07 156,231
Aug 13 27.74 27.05 27.17 27.15 274,277
Aug 12 27.93 26.89 27.93 27.03 249,792
Aug 11 28.21 27.36 27.49 27.96 165,582
Aug 8 27.32 26.44 26.74 27.27 178,881
Aug 7 27.24 26.70 27.15 26.75 162,326
Aug 6 27.14 26.51 26.59 27.02 268,851
Aug 5 27.22 26.32 26.36 26.82 171,646
Aug 4 27.19 26.60 26.90 26.65 379,444
Aug 1 27.32 26.74 26.94 26.85 244,360
Jul 31 27.04 26.68 26.68 26.90 224,210
Jul 30 27.35 26.95 27.16 27.10 208,339
Jul 29 27.08 26.70 26.90 26.97 216,457
Jul 28 27.04 26.38 26.89 26.91 265,219
Jul 25 27.23 26.69 26.93 26.88 297,727
Jul 24 27.74 27.20 27.61 27.25 237,617
Jul 23 27.70 27.36 27.64 27.67 184,705
Jul 22 28.30 27.56 28.06 27.64 288,770
Jul 21 28.04 27.09 27.38 27.99 239,276
Jul 18 27.74 27.11 27.34 27.50 270,399
Jul 17 28.20 27.35 27.89 27.43 373,822
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.