AAR Corp. (ARZ.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:53AM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 63.25 | 65.75 | 63.25 | 65.75 | 65.75 | 63 |
| 29 Apr 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
| 26 Apr 2024 | 61.80 | 64.15 | 61.80 | 63.55 | 63.55 | 44 |
| 25 Apr 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - |
| 24 Apr 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - |
| 23 Apr 2024 | 61.00 | 63.35 | 61.00 | 63.35 | 63.35 | 33 |
| 22 Apr 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | 2 |
| 19 Apr 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | - |
| 18 Apr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 17 Apr 2024 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | - |
| 16 Apr 2024 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | - |
| 15 Apr 2024 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | - |
| 12 Apr 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | - |
| 11 Apr 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - |
| 10 Apr 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - |
| 09 Apr 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 08 Apr 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | - |
| 05 Apr 2024 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | - |
| 04 Apr 2024 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | - |
| 03 Apr 2024 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | - |
| 02 Apr 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | - |
| 28 Mar 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | - |
| 27 Mar 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 26 Mar 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | - |
| 25 Mar 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 22 Mar 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - |
| 21 Mar 2024 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | - |
| 20 Mar 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | - |
| 19 Mar 2024 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | - |
| 18 Mar 2024 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | - |
| 15 Mar 2024 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - |
| 14 Mar 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 13 Mar 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - |
| 12 Mar 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | - |
| 11 Mar 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | - |
| 08 Mar 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | - |
| 07 Mar 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | - |
| 06 Mar 2024 | 58.65 | 58.65 | 58.65 | 58.65 | 58.65 | - |
| 05 Mar 2024 | 60.05 | 61.40 | 60.00 | 60.00 | 60.00 | 165 |
| 04 Mar 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | - |
| 01 Mar 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | - |
| 29 Feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 28 Feb 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - |
| 27 Feb 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | - |
| 26 Feb 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | - |
| 23 Feb 2024 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | - |
| 22 Feb 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - |
| 21 Feb 2024 | 61.50 | 62.20 | 61.50 | 61.50 | 61.50 | 40 |
| 20 Feb 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 19 Feb 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | 3 |
| 16 Feb 2024 | 62.65 | 65.10 | 62.65 | 63.70 | 63.70 | 188 |
| 15 Feb 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | - |
| 14 Feb 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - |
| 13 Feb 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 12 Feb 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 09 Feb 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - |
| 08 Feb 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 07 Feb 2024 | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | - |
| 06 Feb 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | - |
| 05 Feb 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - |
| 02 Feb 2024 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | - |
| 01 Feb 2024 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | - |
| 31 Jan 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - |
| 30 Jan 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - |
| 29 Jan 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - |
| 26 Jan 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
| 25 Jan 2024 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | - |
| 24 Jan 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 23 Jan 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 22 Jan 2024 | 52.95 | 54.30 | 52.95 | 54.30 | 54.30 | 50 |
| 19 Jan 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | - |
| 18 Jan 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
| 17 Jan 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 16 Jan 2024 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | - |
| 15 Jan 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - |
| 12 Jan 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - |
| 11 Jan 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | - |
| 10 Jan 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - |
| 09 Jan 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
| 08 Jan 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - |
| 05 Jan 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 04 Jan 2024 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | - |
| 03 Jan 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - |
| 02 Jan 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | 5 |
| 29 Dec 2023 | 55.60 | 55.65 | 55.60 | 55.65 | 55.65 | - |
| 28 Dec 2023 | 55.65 | 55.65 | 55.55 | 55.55 | 55.55 | 160 |
| 27 Dec 2023 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | - |
| 22 Dec 2023 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | - |
| 21 Dec 2023 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | - |
| 20 Dec 2023 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | - |
| 19 Dec 2023 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | - |
| 18 Dec 2023 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | - |
| 15 Dec 2023 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | - |
| 14 Dec 2023 | 64.35 | 64.35 | 63.95 | 63.95 | 63.95 | 80 |
| 13 Dec 2023 | 64.50 | 67.10 | 64.50 | 67.10 | 67.10 | 153 |
| 12 Dec 2023 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | - |
| 11 Dec 2023 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | - |
| 08 Dec 2023 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | - |
| 07 Dec 2023 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | - |
| 06 Dec 2023 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.