Italia markets closed

AAR Corp. (AIR)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
69,92+0,03 (+0,04%)
Alla chiusura: 04:00PM EDT
67,46 -2,46 (-3,52%)
Dopo ore: 05:27PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202470,9970,9968,7569,9269,92307.857
02 mag 202469,6670,1469,4269,8969,89260.500
01 mag 202469,1670,1768,8268,9868,98268.000
30 apr 202468,9069,5868,8869,1469,14229.300
29 apr 202468,4669,7268,2569,2169,21320.800
26 apr 202467,7368,6767,5068,2768,27233.000
25 apr 202467,6367,6466,8267,4267,42363.700
24 apr 202467,9368,4867,1667,9367,93394.300
23 apr 202466,4068,4966,4067,7967,79556.000
22 apr 202464,7166,7764,5066,2266,22592.100
19 apr 202463,0264,3763,0264,1264,12424.000
18 apr 202461,9864,4861,9863,0363,03533.400
17 apr 202461,5562,3761,0461,8761,87418.500
16 apr 202460,3861,3160,1261,1261,12171.100
15 apr 202461,4862,4360,4960,6660,66209.100
12 apr 202461,8162,2760,2860,7960,79257.400
11 apr 202462,0362,3960,8262,1362,13253.500
10 apr 202460,3662,2260,1562,0162,01363.700
09 apr 202461,8763,6661,1261,5261,52328.500
08 apr 202461,6862,8861,6862,0362,03312.400
05 apr 202460,0161,7559,5361,4161,41504.200
04 apr 202459,5661,5059,2460,0960,09701.300
03 apr 202458,0159,2158,0158,9358,93431.200
02 apr 202458,6958,8857,6458,3958,39514.500
01 apr 202459,8759,8758,6058,9058,90533.200
28 mar 202460,1861,1259,8259,8759,87414.100
27 mar 202460,4760,7159,7860,1860,18353.400
26 mar 202459,8060,1558,7359,9859,98353.100
25 mar 202460,6360,6359,5059,5259,52346.400
22 mar 202462,1762,5058,2460,1260,12994.300
21 mar 202465,1065,4663,8463,9263,92407.800
20 mar 202462,8064,8362,7764,3564,35364.300
19 mar 202463,4064,3862,9963,1063,10308.100
18 mar 202462,7963,4262,4262,9462,94345.300
15 mar 202463,6264,7362,8062,8562,851.109.900
14 mar 202465,0065,5063,6064,3164,31253.600
13 mar 202463,9864,9663,8764,6164,61215.100
12 mar 202463,2163,9662,6663,8063,80242.300
11 mar 202464,4665,1263,0263,4563,45265.900
08 mar 202466,3666,4564,0764,5064,50195.600
07 mar 202465,9066,1965,5666,0366,03140.800
06 mar 202465,1265,4864,9565,4365,43166.300
05 mar 202466,7067,0164,7564,9164,91227.100
04 mar 202466,3867,2065,3766,4866,48234.400
01 mar 202466,8467,0266,2166,6266,62139.800
29 feb 202466,9267,2366,2666,7866,78295.000
28 feb 202464,6866,7964,3966,3766,37214.200
27 feb 202465,6865,6864,7564,9964,99197.900
26 feb 202465,7066,0365,3865,6365,63185.300
23 feb 202466,0066,3065,5965,9665,96132.700
22 feb 202466,3366,7765,7066,1166,11176.400
21 feb 202466,6167,5965,8066,5166,51239.200
20 feb 202467,7168,4366,4966,6166,61567.900
16 feb 202468,5669,5868,0268,2668,26315.200
15 feb 202466,9469,8566,9468,8068,80605.400
14 feb 202463,1767,5263,0166,9466,94631.300
13 feb 202462,3163,6661,4362,7562,75276.700
12 feb 202463,4164,1463,0063,2063,20301.900
09 feb 202461,5663,6561,3263,2563,25278.100
08 feb 202460,4861,4160,1461,3561,35117.800
07 feb 202460,8461,0060,1760,4860,48136.800
06 feb 202460,1961,3159,9560,8360,83135.300
05 feb 202461,6661,6659,9359,9559,95299.700
02 feb 202461,6262,4661,6262,0562,05240.900
01 feb 202460,9862,4860,7862,1362,13307.100
31 gen 202461,9262,1860,7760,8260,82354.400
30 gen 202459,1962,2958,9561,5361,53448.100
29 gen 202458,1059,6157,7659,3159,31208.500
26 gen 202458,4758,9157,4957,8157,81179.100
25 gen 202457,9958,3656,7357,7057,70227.400
24 gen 202459,3459,3457,0157,6357,63223.800
23 gen 202459,6359,6358,3258,5558,55224.400
22 gen 202459,1959,6458,3059,0059,00221.100
19 gen 202458,4559,3357,4858,8158,81376.700
18 gen 202457,2358,3356,5758,0858,08238.600
17 gen 202457,4758,2957,0357,1457,14235.900
16 gen 202459,2559,3757,2157,8157,81390.700
12 gen 202458,9759,9658,9759,5659,56250.900
11 gen 202457,4659,5357,1458,9358,93434.800
10 gen 202458,7559,1856,6957,2957,29319.300
09 gen 202458,1858,8557,1258,6258,62336.000
08 gen 202459,4759,4755,0058,8758,871.570.100
05 gen 202460,5061,4159,9360,0060,00250.500
04 gen 202461,8561,9660,6960,7160,71300.000
03 gen 202461,8362,1360,8561,1761,17230.400
02 gen 202461,9862,8861,5462,2062,20281.100
29 dic 202362,5862,9162,0062,4062,40250.300
28 dic 202363,1363,5262,2062,7462,74231.200
27 dic 202363,9764,5062,8263,0963,09302.600
26 dic 202363,7864,7663,0863,8063,80419.400
22 dic 202369,0970,4963,3263,5763,57966.000
21 dic 202371,9773,9570,1870,7970,79576.500
20 dic 202372,2872,7670,9270,9670,96223.000
19 dic 202370,9972,5470,7872,2872,28273.400
18 dic 202371,3371,6270,1570,6670,66270.000
15 dic 202371,0471,3070,0670,9670,96992.000
14 dic 202372,2172,3269,6970,9770,97197.300
13 dic 202370,7171,6570,0971,3971,39312.200
12 dic 202371,2171,7170,6070,8870,88192.000
11 dic 202369,5070,8969,4470,8670,86144.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...