Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	39.79	38.63	38.79	38.98	186700.0	38.98
2021-02-12	38.99	37.49	37.69	38.39	139300.0	38.39
2021-02-11	38.5	36.73	37.72	38.0	178300.0	38.0
2021-02-10	38.44	37.51	38.44	37.69	150200.0	37.69
2021-02-09	38.9	37.75	38.46	38.1	154200.0	38.1
2021-02-08	38.73	37.05	37.48	38.63	156600.0	38.63
2021-02-05	37.92	36.65	37.8	37.01	140600.0	37.01
2021-02-04	37.42	36.36	36.36	37.36	121800.0	37.36
2021-02-03	36.38	35.44	35.62	36.28	159800.0	36.28
2021-02-02	35.88	34.59	35.02	35.79	180300.0	35.79
2021-02-01	34.8	33.09	33.91	34.53	150800.0	34.53
2021-01-29	35.14	33.49	35.0	33.55	226300.0	33.55
2021-01-28	35.56	34.24	34.25	35.12	238100.0	35.12
2021-01-27	35.2	33.21	33.76	33.82	313600.0	33.82
2021-01-26	37.49	34.95	37.44	35.01	187900.0	35.01
2021-01-25	37.28	36.1	36.83	36.86	208300.0	36.86
2021-01-22	37.22	36.21	36.37	37.16	257600.0	37.16
2021-01-21	37.65	36.12	37.43	37.02	325700.0	37.02
2021-01-20	38.59	37.23	37.99	37.43	156200.0	37.43
2021-01-19	39.4	37.71	38.61	37.78	244200.0	37.78
2021-01-15	39.38	38.14	38.95	38.2	375400.0	38.2
2021-01-14	40.74	39.08	39.17	39.71	331600.0	39.71
2021-01-13	39.03	37.5	38.44	38.84	393500.0	38.84
2021-01-12	39.25	37.86	38.36	38.77	352100.0	38.77
2021-01-11	38.22	37.13	37.13	37.8	203800.0	37.8
2021-01-08	38.87	37.21	38.87	37.95	276600.0	37.95
2021-01-07	39.03	38.04	38.82	38.62	319900.0	38.62
2021-01-06	38.56	36.76	36.76	38.45	507500.0	38.45
2021-01-05	36.46	34.62	34.62	36.01	304400.0	36.01
2021-01-04	36.6	34.1	36.2	34.36	331500.0	34.36
2020-12-31	36.77	36.13	36.35	36.22	294500.0	36.22
2020-12-30	36.65	35.67	35.67	36.18	173500.0	36.18
2020-12-29	36.03	34.86	35.94	35.42	259100.0	35.42
2020-12-28	36.27	35.13	35.76	35.78	275800.0	35.78
2020-12-24	36.94	34.99	36.19	35.49	134400.0	35.49
2020-12-23	37.53	35.45	36.3	35.96	309700.0	35.96
2020-12-22	36.6	35.3	35.93	35.87	376400.0	35.87
2020-12-21	35.96	34.31	34.66	35.53	664200.0	35.53
2020-12-18	36.77	32.06	33.52	35.18	1531600.0	35.18
2020-12-17	34.88	33.6	34.44	34.63	346600.0	34.63
2020-12-16	35.84	34.17	35.84	34.29	326600.0	34.29
2020-12-15	35.53	32.94	33.86	35.34	319100.0	35.34
2020-12-14	34.42	33.16	34.29	33.76	280100.0	33.76
2020-12-11	34.18	33.08	33.63	34.02	222200.0	34.02
2020-12-10	35.1	33.89	34.63	34.06	303700.0	34.06
2020-12-09	35.13	33.65	34.78	34.87	528100.0	34.87
2020-12-08	34.61	33.23	33.51	34.27	350000.0	34.27
2020-12-07	34.66	33.25	34.38	34.03	259100.0	34.03
2020-12-04	34.94	33.48	34.1	34.75	351700.0	34.75
2020-12-03	33.98	32.11	32.5	33.19	460700.0	33.19
2020-12-02	32.41	29.96	30.51	32.25	411400.0	32.25
2020-12-01	30.75	29.41	29.97	30.66	327800.0	30.66
2020-11-30	29.35	28.06	29.32	28.37	379800.0	28.37
2020-11-27	29.63	28.9	29.14	29.57	230500.0	29.57
2020-11-25	29.32	28.02	29.27	29.19	441800.0	29.19
2020-11-24	30.66	29.36	29.5	29.83	535000.0	29.83
2020-11-23	29.51	26.93	27.09	29.25	301800.0	29.25
2020-11-20	26.81	25.92	26.33	26.53	230400.0	26.53
2020-11-19	27.0	25.64	26.08	26.5	188300.0	26.5
2020-11-18	27.83	26.2	27.66	26.21	286300.0	26.21
2020-11-17	27.33	25.39	26.03	27.11	241100.0	27.11
2020-11-16	26.98	25.7	25.7	26.66	240200.0	26.66
2020-11-13	24.91	23.51	23.51	24.78	177400.0	24.78
2020-11-12	23.68	22.91	23.5	23.25	274900.0	23.25
2020-11-11	24.92	23.67	24.92	24.04	343700.0	24.04
2020-11-10	24.76	23.51	23.66	24.67	671000.0	24.67
2020-11-09	24.0	22.35	22.35	23.63	529900.0	23.63
2020-11-06	20.54	19.97	20.54	20.06	127500.0	20.06
2020-11-05	20.78	20.03	20.03	20.52	148800.0	20.52
2020-11-04	20.76	19.6	19.98	20.04	203600.0	20.04
2020-11-03	20.99	20.46	20.86	20.75	169000.0	20.75
2020-11-02	20.53	19.57	20.0	20.35	245500.0	20.35
2020-10-30	19.64	18.99	19.56	19.46	178200.0	19.46
2020-10-29	19.55	18.22	18.52	19.44	206300.0	19.44
2020-10-28	19.34	18.61	18.66	18.67	286800.0	18.67
2020-10-27	19.89	19.28	19.89	19.31	246100.0	19.31
2020-10-26	20.18	19.77	20.09	20.0	220400.0	20.0
2020-10-23	21.1	20.31	20.82	20.57	237000.0	20.57
2020-10-22	21.1	19.84	19.84	20.66	287100.0	20.66
2020-10-21	20.13	19.74	20.13	19.86	183200.0	19.86
2020-10-20	20.4	19.91	20.03	20.09	254900.0	20.09
2020-10-19	20.45	19.78	19.91	19.9	150300.0	19.9
2020-10-16	20.3	19.78	20.09	19.87	143400.0	19.87
2020-10-15	20.0	19.11	19.34	19.98	166700.0	19.98
2020-10-14	20.3	19.69	19.95	19.73	162500.0	19.73
2020-10-13	20.65	19.78	20.32	19.93	337500.0	19.93
2020-10-12	20.86	20.2	20.49	20.67	221700.0	20.67
2020-10-09	20.75	20.14	20.66	20.48	277100.0	20.48
2020-10-08	20.55	19.39	19.71	20.41	256600.0	20.41
2020-10-07	19.83	19.07	19.42	19.33	295000.0	19.33
2020-10-06	19.94	19.01	19.68	19.03	229400.0	19.03
2020-10-05	19.86	19.38	19.62	19.4	232100.0	19.4
2020-10-02	19.59	18.37	18.48	19.48	230500.0	19.48
2020-10-01	19.5	18.85	18.95	19.09	296400.0	19.09
2020-09-30	19.72	18.66	19.24	18.8	457500.0	18.8
2020-09-29	19.72	18.82	19.7	19.11	270500.0	19.11
2020-09-28	20.9	19.85	20.04	19.86	498200.0	19.86
2020-09-25	20.23	18.3	18.36	19.55	916500.0	19.55
2020-09-24	17.97	16.9	17.43	17.83	431300.0	17.83
2020-09-23	18.56	17.38	18.06	17.48	372200.0	17.48
2020-09-22	18.87	17.76	18.36	18.02	327000.0	18.02
2020-09-21	19.25	17.93	19.11	18.27	500700.0	18.27
2020-09-18	20.35	19.55	20.05	19.83	712600.0	19.83
2020-09-17	20.13	18.98	19.01	19.94	271700.0	19.94
2020-09-16	19.93	18.37	18.65	19.44	482200.0	19.44
2020-09-15	19.25	18.56	19.03	18.6	225200.0	18.6
2020-09-14	19.05	18.35	18.57	19.01	270800.0	19.01
2020-09-11	18.53	17.98	18.24	18.26	305200.0	18.26
2020-09-10	19.02	17.92	18.71	18.02	433100.0	18.02
2020-09-09	19.76	18.52	19.75	18.63	291800.0	18.63
2020-09-08	20.15	19.49	19.92	19.59	239000.0	19.59
2020-09-04	20.79	19.7	20.57	20.23	184400.0	20.23
2020-09-03	21.45	19.94	20.65	20.11	295500.0	20.11
2020-09-02	20.67	20.19	20.37	20.52	166800.0	20.52
2020-09-01	20.38	19.51	19.99	20.31	263200.0	20.31
2020-08-31	20.51	20.08	20.51	20.18	409100.0	20.18
2020-08-28	20.5	19.88	20.0	20.49	209200.0	20.49
2020-08-27	20.25	19.09	19.09	19.89	299900.0	19.89
2020-08-26	19.72	18.76	19.72	19.0	300700.0	19.0
2020-08-25	20.29	19.57	20.03	19.9	168300.0	19.9
2020-08-24	20.05	18.84	18.97	19.85	305000.0	19.85
2020-08-21	19.15	18.57	18.98	18.8	321200.0	18.8
2020-08-20	19.28	18.67	19.24	19.25	218200.0	19.25
2020-08-19	19.8	18.78	18.97	19.51	256300.0	19.51
2020-08-18	19.41	18.8	19.37	18.9	177500.0	18.9
2020-08-17	20.18	19.22	20.13	19.37	191700.0	19.37
2020-08-14	20.39	19.15	19.28	20.13	271100.0	20.13
2020-08-13	20.14	19.45	19.63	19.54	185000.0	19.54
2020-08-12	20.75	19.35	20.67	19.91	293100.0	19.91
2020-08-11	20.83	20.14	20.24	20.28	387500.0	20.28
2020-08-10	19.94	18.89	18.94	19.67	272100.0	19.67
2020-08-07	18.8	17.87	18.05	18.77	267300.0	18.77
2020-08-06	18.49	17.94	18.18	18.14	260200.0	18.14
2020-08-05	18.21	17.6	17.69	18.18	363100.0	18.18
2020-08-04	17.63	17.14	17.17	17.38	301600.0	17.38
2020-08-03	17.31	16.56	17.29	17.16	459500.0	17.16
2020-07-31	17.29	16.53	16.73	17.22	335200.0	17.22
2020-07-30	17.21	16.57	16.97	16.78	250700.0	16.78
2020-07-29	17.51	16.93	17.2	17.47	253000.0	17.47
2020-07-28	17.93	17.13	17.61	17.14	302100.0	17.14
2020-07-27	18.48	17.57	18.15	17.72	330700.0	17.72
2020-07-24	19.33	17.96	19.09	17.99	536900.0	17.99
2020-07-23	19.69	18.55	18.88	19.23	596200.0	19.23
2020-07-22	19.63	18.14	19.37	19.01	794300.0	19.01
2020-07-21	19.76	18.67	18.95	19.17	381700.0	19.17
2020-07-20	18.98	17.99	18.98	18.19	277200.0	18.19
2020-07-17	19.58	18.81	19.24	19.08	239000.0	19.08
2020-07-16	19.59	18.88	19.15	19.18	257800.0	19.18
2020-07-15	19.88	18.78	19.33	19.46	404400.0	19.46
2020-07-14	19.32	18.55	18.74	19.1	258900.0	19.1
2020-07-13	19.78	18.39	19.15	18.94	313700.0	18.94
2020-07-10	19.02	17.52	17.69	19.01	350100.0	19.01
2020-07-09	19.28	17.77	19.15	17.83	447000.0	17.83
2020-07-08	19.75	18.78	19.42	19.4	339900.0	19.4
2020-07-07	20.88	19.32	20.56	19.4	439300.0	19.4
2020-07-06	21.65	20.43	21.47	21.09	319700.0	21.09
2020-07-02	22.0	20.72	21.71	20.8	336100.0	20.8
2020-07-01	21.96	20.65	20.67	21.01	497700.0	21.01
2020-06-30	21.33	20.06	21.0	20.67	450200.0	20.67
2020-06-29	21.03	19.51	19.79	21.0	395700.0	21.0
2020-06-26	19.19	18.67	19.0	19.06	548500.0	19.06
2020-06-25	19.4	18.31	18.51	19.2	715800.0	19.2
2020-06-24	20.6	19.03	20.41	19.07	742800.0	19.07
2020-06-23	21.4	20.03	21.35	20.91	468000.0	20.91
2020-06-22	21.07	20.21	20.98	20.96	368900.0	20.96
2020-06-19	23.28	21.24	23.09	21.34	1263700.0	21.34
2020-06-18	23.11	21.69	21.91	22.55	343400.0	22.55
2020-06-17	24.41	22.38	24.06	22.54	412100.0	22.54
2020-06-16	25.0	23.35	24.88	24.13	433500.0	24.13
2020-06-15	23.07	21.41	21.54	22.96	486400.0	22.96
2020-06-12	24.16	22.45	24.16	23.28	650300.0	23.28
2020-06-11	23.12	20.69	22.06	20.8	530300.0	20.8
2020-06-10	26.6	23.89	26.42	24.51	600900.0	24.51
2020-06-09	28.4	26.91	28.03	27.12	459600.0	27.12
2020-06-08	30.48	28.11	28.7	28.98	877900.0	28.98
2020-06-05	28.66	26.8	27.5	27.19	781700.0	27.19
2020-06-04	27.45	25.01	27.45	25.6	1001000.0	25.6
2020-06-03	25.29	21.43	21.53	24.94	1066300.0	24.94
2020-06-02	21.19	20.3	20.37	20.57	441700.0	20.57
2020-06-01	21.17	19.92	20.42	20.08	609400.0	20.08
2020-05-29	20.58	19.33	20.04	20.17	483700.0	20.17
2020-05-28	22.28	20.51	21.95	20.74	642500.0	20.74
2020-05-27	21.31	19.91	20.32	21.27	546700.0	21.27
2020-05-26	19.73	18.65	18.65	19.26	408400.0	19.26
2020-05-22	18.2	17.67	18.2	17.92	207400.0	17.92
2020-05-21	18.34	17.52	17.75	17.94	270700.0	17.94
2020-05-20	18.08	17.58	17.65	17.76	250600.0	17.76
2020-05-19	17.97	16.84	17.47	17.13	290100.0	17.13
2020-05-18	17.83	16.21	16.48	17.65	489100.0	17.65
2020-05-15	15.6	14.75	14.98	15.24	405400.0	15.24
2020-05-14	15.38	13.8	14.84	15.08	490300.0	15.08
2020-05-13	16.2	14.86	16.13	15.21	466900.0	15.21
2020-05-12	17.86	16.19	17.44	16.26	432500.0	16.26
2020-05-11	17.73	16.95	17.73	17.34	299700.0	17.34
2020-05-08	18.34	16.93	17.39	18.2	475900.0	18.2
2020-05-07	17.49	16.55	16.62	16.69	378700.0	16.69
2020-05-06	17.79	16.3	17.62	16.34	244200.0	16.34
2020-05-05	18.98	17.4	18.49	17.59	304200.0	17.59
2020-05-04	18.29	17.27	17.51	17.97	447100.0	17.97
2020-05-01	19.22	17.63	19.02	18.33	364500.0	18.33
2020-04-30	20.24	19.04	19.82	19.58	430500.0	19.58
2020-04-29	20.83	19.6	19.6	20.3	499500.0	20.3
2020-04-28	19.16	17.46	17.6	18.78	402000.0	18.78
2020-04-27	17.14	16.17	16.45	16.83	252400.0	16.83
2020-04-24	17.01	15.81	16.87	16.35	228700.0	16.35
2020-04-23	17.46	16.13	16.13	16.56	267300.0	16.56
2020-04-22	16.71	16.03	16.54	16.12	273300.0	16.12
2020-04-21	17.1	15.71	16.53	16.01	681800.0	16.01
2020-04-20	17.77	16.79	17.29	17.19	262900.0	17.19
2020-04-17	18.9	17.51	17.56	18.11	335300.0	18.11
2020-04-16	17.47	16.17	17.47	16.66	321900.0	16.66
2020-04-15	17.49	16.35	17.24	17.12	334900.0	17.12
2020-04-14	19.49	17.9	18.54	18.33	347200.0	18.33
2020-04-13	20.18	17.82	20.06	18.14	340900.0	18.14
2020-04-09	20.7	19.31	19.52	19.88	410600.0	19.88
2020-04-08	19.25	18.05	18.6	18.49	497800.0	18.49
2020-04-07	19.18	17.53	18.25	17.88	501900.0	17.88
2020-04-06	17.58	15.86	15.87	17.23	364600.0	17.23
2020-04-03	17.73	14.66	17.12	14.92	473900.0	14.92
2020-04-02	17.29	16.26	16.55	17.19	561600.0	17.19
2020-04-01	17.32	16.24	16.89	16.49	951900.0	16.49
2020-03-31	18.49	17.51	18.12	17.76	406600.0	17.76
2020-03-30	18.26	16.5	17.95	18.09	489800.0	18.09
2020-03-27	19.84	17.68	19.67	17.99	693100.0	17.99
2020-03-26	20.17	16.61	17.26	19.95	827300.0	19.95
2020-03-25	18.4	15.08	16.79	16.44	1620400.0	16.44
2020-03-24	15.76	14.12	14.45	15.26	784500.0	15.26
2020-03-23	13.88	11.68	13.45	13.21	619600.0	13.21
2020-03-20	15.07	12.13	13.35	13.37	1317400.0	13.37
2020-03-19	13.42	8.56	9.48	12.88	899800.0	12.88
2020-03-18	13.52	9.0	13.11	9.44	1096100.0	9.44
2020-03-17	17.07	13.48	15.69	14.25	905300.0	14.25
2020-03-16	17.5	15.22	17.31	15.3	753500.0	15.3
2020-03-13	23.83	18.77	23.59	19.0	589700.0	19.0
2020-03-12	25.02	21.05	25.01	22.09	549600.0	22.09
2020-03-11	30.0	27.69	29.6	28.0	365100.0	28.0
2020-03-10	31.72	28.74	31.47	30.69	376300.0	30.69
2020-03-09	33.6	29.96	33.33	30.25	331700.0	30.25
2020-03-06	37.86	35.29	36.04	36.37	395800.0	36.37
2020-03-05	37.81	36.66	36.86	37.66	357900.0	37.66
2020-03-04	38.22	36.51	37.22	38.02	181900.0	38.02
2020-03-03	37.97	36.16	36.49	36.5	244400.0	36.5
2020-03-02	36.54	33.12	34.74	36.41	268800.0	36.41
2020-02-28	35.56	33.74	34.4	34.55	408600.0	34.55
2020-02-27	37.94	35.74	37.94	35.75	224600.0	35.75
2020-02-26	40.74	38.62	40.6	38.83	146900.0	38.83
2020-02-25	44.14	40.29	44.14	40.35	216200.0	40.35
2020-02-24	44.53	43.51	44.2	44.12	130300.0	44.12
2020-02-21	45.84	44.33	44.74	45.73	196900.0	45.73
2020-02-20	45.67	44.06	44.99	44.76	117700.0	44.76
2020-02-19	45.49	44.61	44.87	45.26	140100.0	45.26
2020-02-18	45.36	44.64	44.87	44.83	168300.0	44.83

名前	AAR Corp. Common Stock
ティッカー	AIR
国	United States
上場年	nan
セクター	Capital Goods

AAR Corp. Common Stockのデータ

AAR Corp. Common Stockの基本情報

AAR Corp. Common Stockの過去1年の値動き