Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

AAR Corp (NY: AIR )

68.88 -0.33 (-0.48%)
Streaming Delayed Price Updated: 9:32 AM EDT, Apr 30, 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 (%)
Apr 30, 2003 3.430 3.511 3.430 3.493 48,091 +0.07(+2.11%)
Apr 29, 2003 3.565 3.565 3.376 3.421 85,188 -0.14(-4.04%)
Apr 28, 2003 3.331 3.583 3.331 3.565 53,756 +0.10(+2.86%)
Apr 25, 2003 3.511 3.574 3.439 3.466 47,425 +0.00(+0.00%)
Apr 24, 2003 3.466 3.601 3.448 3.466 65,640 -0.05(-1.28%)
Apr 23, 2003 3.565 3.583 3.466 3.511 33,431 -0.05(-1.27%)
Apr 22, 2003 3.556 3.601 3.511 3.556 41,094 +0.03(+0.77%)
Apr 21, 2003 3.511 3.529 3.421 3.529 22,879 -0.05(-1.26%)
Apr 17, 2003 3.394 3.574 3.358 3.574 21,435 +0.18(+5.30%)
Apr 16, 2003 3.583 3.583 3.376 3.394 203,696 -0.15(-4.31%)
Apr 15, 2003 3.664 3.664 3.511 3.547 24,545 -0.05(-1.50%)
Apr 14, 2003 3.421 3.619 3.421 3.601 33,764 +0.23(+6.95%)
Apr 11, 2003 3.421 3.421 3.196 3.367 39,428 -0.01(-0.27%)
Apr 10, 2003 3.466 3.466 3.376 3.376 14,882 -0.06(-1.83%)
Apr 09, 2003 3.601 3.601 3.331 3.439 34,652 -0.16(-4.50%)
Apr 08, 2003 3.511 3.601 3.511 3.601 13,661 +0.09(+2.56%)
Apr 07, 2003 3.646 3.691 3.430 3.511 32,986 -0.06(-1.76%)
Apr 04, 2003 3.583 3.646 3.574 3.574 29,654 -0.03(-0.75%)
Apr 03, 2003 3.691 3.691 3.574 3.601 19,547 -0.05(-1.23%)
Apr 02, 2003 3.682 3.691 3.556 3.646 42,649 +0.00(+0.00%)
Apr 01, 2003 3.493 3.646 3.421 3.646 29,876 +0.24(+7.14%)
Mar 31, 2003 3.511 3.511 3.376 3.403 26,767 -0.14(-4.06%)
Mar 28, 2003 3.655 3.673 3.547 3.547 19,880 -0.08(-2.23%)
Mar 27, 2003 3.439 3.664 3.439 3.628 27,433 +0.19(+5.50%)
Mar 26, 2003 3.619 3.655 3.349 3.439 42,538 -0.21(-5.68%)
Mar 25, 2003 3.601 3.863 3.547 3.646 69,083 +0.14(+4.11%)
Mar 24, 2003 3.655 3.691 3.484 3.502 23,212 -0.24(-6.49%)
Mar 21, 2003 3.773 3.773 3.646 3.745 49,091 -0.02(-0.48%)
Mar 20, 2003 3.736 3.827 3.727 3.764 41,872 -0.06(-1.65%)
Mar 19, 2003 3.827 3.827 3.673 3.827 24,878 -0.05(-1.16%)
Mar 18, 2003 3.899 3.908 3.727 3.872 50,313 -0.05(-1.15%)
Mar 17, 2003 3.466 3.917 3.466 3.917 34,874 +0.40(+11.25%)
Mar 14, 2003 3.646 3.682 3.448 3.520 14,549 -0.06(-1.76%)
Mar 13, 2003 3.421 3.691 3.376 3.583 52,645 +0.25(+7.57%)
Mar 12, 2003 3.493 3.547 3.241 3.331 54,311 -0.16(-4.64%)
Mar 11, 2003 3.691 3.691 3.466 3.493 34,097 -0.16(-4.43%)
Mar 10, 2003 3.736 3.755 3.637 3.655 45,759 -0.17(-4.47%)
Mar 07, 2003 3.872 3.917 3.782 3.827 117,508 -0.10(-2.52%)
Mar 06, 2003 3.926 3.962 3.854 3.926 111,177 +0.00(+0.00%)
Mar 05, 2003 3.944 4.034 3.872 3.926 72,637 -0.04(-0.91%)
Mar 04, 2003 3.962 3.971 3.863 3.962 90,075 +0.00(+0.00%)
Mar 03, 2003 4.052 4.052 3.872 3.962 103,514 -0.05(-1.12%)
Feb 28, 2003 4.043 4.043 3.926 4.007 40,095 -0.02(-0.45%)
Feb 27, 2003 4.052 4.052 3.818 4.025 50,535 -0.03(-0.67%)
Feb 26, 2003 4.205 4.205 3.962 4.052 110,400 -0.15(-3.64%)
Feb 25, 2003 4.070 4.205 3.827 4.205 47,536 +0.14(+3.32%)
Feb 24, 2003 4.394 4.394 4.052 4.070 63,307 -0.33(-7.57%)
Feb 21, 2003 4.430 4.592 4.232 4.403 74,969 -0.03(-0.61%)
Feb 20, 2003 4.502 4.772 4.358 4.430 75,303 -0.12(-2.57%)
Feb 19, 2003 4.646 4.772 4.412 4.547 164,933 -0.10(-2.13%)
Feb 18, 2003 4.349 4.646 4.349 4.646 37,207 +0.33(+7.72%)
Feb 14, 2003 4.286 4.529 4.277 4.313 48,758 +0.06(+1.48%)
Feb 13, 2003 4.412 4.457 4.205 4.250 47,314 -0.22(-4.84%)
Feb 12, 2003 4.547 4.547 4.412 4.466 61,197 -0.06(-1.39%)
Feb 11, 2003 4.313 4.529 4.277 4.529 78,635 +0.22(+5.01%)
Feb 10, 2003 4.592 4.664 4.187 4.313 42,538 -0.14(-3.23%)
Feb 07, 2003 4.592 4.664 4.367 4.457 69,194 -0.05(-1.00%)
Feb 06, 2003 4.403 4.574 4.322 4.502 48,647 +0.08(+1.83%)
Feb 05, 2003 4.430 4.457 4.241 4.421 84,743 +0.05(+1.24%)
Feb 04, 2003 4.223 4.385 4.097 4.367 48,091 +0.22(+5.21%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.