AAR Corp (ARZ.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:04AM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | - |
| 02 May 2024 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | - |
| 30 Apr 2024 | 64.05 | 64.65 | 64.05 | 64.45 | 64.45 | - |
| 29 Apr 2024 | 63.20 | 64.75 | 63.20 | 64.65 | 64.65 | - |
| 26 Apr 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - |
| 25 Apr 2024 | 62.70 | 62.70 | 62.30 | 62.65 | 62.65 | - |
| 24 Apr 2024 | 62.80 | 63.40 | 62.80 | 63.40 | 63.40 | - |
| 23 Apr 2024 | 61.55 | 63.55 | 61.55 | 63.55 | 63.55 | - |
| 22 Apr 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 19 Apr 2024 | 58.30 | 59.85 | 58.30 | 59.85 | 59.85 | - |
| 18 Apr 2024 | 57.50 | 59.25 | 57.45 | 59.05 | 59.05 | - |
| 17 Apr 2024 | 57.00 | 57.15 | 57.00 | 57.15 | 57.15 | - |
| 16 Apr 2024 | 56.55 | 57.40 | 56.55 | 57.40 | 57.40 | - |
| 15 Apr 2024 | 56.75 | 57.25 | 56.75 | 57.25 | 57.25 | - |
| 12 Apr 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 11 Apr 2024 | 57.15 | 57.15 | 57.10 | 57.10 | 57.10 | - |
| 10 Apr 2024 | 56.15 | 57.30 | 56.15 | 57.30 | 57.30 | - |
| 09 Apr 2024 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | - |
| 08 Apr 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | - |
| 05 Apr 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - |
| 04 Apr 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
| 03 Apr 2024 | 53.60 | 53.65 | 53.60 | 53.65 | 53.65 | - |
| 02 Apr 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - |
| 28 Mar 2024 | 55.45 | 56.00 | 55.45 | 56.00 | 56.00 | - |
| 27 Mar 2024 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | - |
| 26 Mar 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - |
| 25 Mar 2024 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | - |
| 22 Mar 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - |
| 21 Mar 2024 | 58.50 | 59.35 | 58.50 | 59.35 | 59.35 | - |
| 20 Mar 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 19 Mar 2024 | 57.40 | 58.05 | 57.40 | 57.80 | 57.80 | 143 |
| 18 Mar 2024 | 57.25 | 57.90 | 57.25 | 57.90 | 57.90 | - |
| 15 Mar 2024 | 58.50 | 58.55 | 58.50 | 58.55 | 58.55 | - |
| 14 Mar 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | - |
| 13 Mar 2024 | 57.80 | 58.80 | 57.80 | 58.80 | 58.80 | - |
| 12 Mar 2024 | 57.55 | 58.30 | 57.55 | 58.30 | 58.30 | - |
| 11 Mar 2024 | 58.35 | 58.35 | 58.25 | 58.25 | 58.25 | - |
| 08 Mar 2024 | 59.70 | 60.20 | 58.90 | 58.90 | 58.90 | - |
| 07 Mar 2024 | 59.35 | 60.15 | 59.35 | 60.10 | 60.10 | - |
| 06 Mar 2024 | 59.20 | 59.75 | 59.20 | 59.75 | 59.75 | - |
| 05 Mar 2024 | 60.55 | 60.95 | 59.60 | 59.60 | 59.60 | - |
| 04 Mar 2024 | 60.65 | 60.85 | 60.30 | 60.85 | 60.85 | - |
| 01 Mar 2024 | 61.30 | 61.30 | 61.05 | 61.05 | 61.05 | - |
| 29 Feb 2024 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | - |
| 28 Feb 2024 | 59.40 | 59.40 | 59.30 | 59.40 | 59.40 | - |
| 27 Feb 2024 | 59.85 | 60.55 | 59.85 | 60.55 | 60.55 | 1 |
| 26 Feb 2024 | 60.55 | 60.55 | 60.00 | 60.30 | 60.30 | - |
| 23 Feb 2024 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | - |
| 22 Feb 2024 | 61.05 | 61.05 | 60.05 | 60.05 | 60.05 | - |
| 21 Feb 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| 20 Feb 2024 | 62.60 | 62.60 | 61.30 | 61.30 | 61.30 | - |
| 19 Feb 2024 | 62.75 | 62.80 | 62.75 | 62.80 | 62.80 | - |
| 16 Feb 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | - |
| 15 Feb 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 14 Feb 2024 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | - |
| 13 Feb 2024 | 58.10 | 59.25 | 58.10 | 59.25 | 59.25 | 17 |
| 12 Feb 2024 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | - |
| 09 Feb 2024 | 56.35 | 58.40 | 56.35 | 58.40 | 58.40 | - |
| 08 Feb 2024 | 55.60 | 56.65 | 55.60 | 56.60 | 56.60 | 2 |
| 07 Feb 2024 | 56.00 | 56.35 | 56.00 | 56.35 | 56.35 | - |
| 06 Feb 2024 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | - |
| 05 Feb 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | - |
| 02 Feb 2024 | 56.60 | 57.25 | 56.55 | 57.25 | 57.25 | - |
| 01 Feb 2024 | 55.95 | 56.05 | 55.95 | 56.05 | 56.05 | - |
| 31 Jan 2024 | 56.40 | 56.40 | 56.35 | 56.35 | 56.35 | - |
| 30 Jan 2024 | 54.30 | 55.05 | 54.30 | 55.05 | 55.05 | - |
| 29 Jan 2024 | 52.75 | 52.85 | 52.75 | 52.85 | 52.85 | - |
| 26 Jan 2024 | 52.65 | 52.70 | 52.65 | 52.70 | 52.70 | - |
| 25 Jan 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - |
| 24 Jan 2024 | 53.45 | 53.45 | 52.35 | 52.35 | 52.35 | - |
| 23 Jan 2024 | 53.55 | 54.40 | 53.55 | 54.10 | 54.10 | - |
| 22 Jan 2024 | 53.45 | 53.80 | 53.45 | 53.80 | 53.80 | - |
| 19 Jan 2024 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | - |
| 18 Jan 2024 | 51.90 | 53.20 | 51.90 | 53.15 | 53.15 | - |
| 17 Jan 2024 | 52.55 | 52.95 | 52.45 | 52.60 | 52.60 | - |
| 16 Jan 2024 | 53.85 | 53.85 | 53.40 | 53.40 | 53.40 | - |
| 15 Jan 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | - |
| 12 Jan 2024 | 53.20 | 53.85 | 53.20 | 53.85 | 53.85 | - |
| 11 Jan 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
| 10 Jan 2024 | 53.05 | 53.05 | 52.25 | 52.25 | 52.25 | - |
| 09 Jan 2024 | 53.20 | 53.20 | 52.35 | 53.10 | 53.10 | - |
| 08 Jan 2024 | 54.20 | 54.25 | 50.25 | 50.25 | 50.25 | - |
| 05 Jan 2024 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | - |
| 04 Jan 2024 | 55.50 | 55.75 | 55.50 | 55.75 | 55.75 | - |
| 03 Jan 2024 | 56.15 | 57.30 | 55.90 | 55.90 | 55.90 | 143 |
| 02 Jan 2024 | 56.05 | 56.45 | 56.05 | 56.15 | 56.15 | - |
| 29 Dec 2023 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - |
| 28 Dec 2023 | 56.25 | 56.30 | 56.25 | 56.30 | 56.30 | 41 |
| 27 Dec 2023 | 57.25 | 57.25 | 56.85 | 56.85 | 56.85 | - |
| 22 Dec 2023 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | - |
| 21 Dec 2023 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | - |
| 20 Dec 2023 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | - |
| 19 Dec 2023 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | - |
| 18 Dec 2023 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 15 Dec 2023 | 64.05 | 64.90 | 64.05 | 64.90 | 64.90 | - |
| 14 Dec 2023 | 65.05 | 65.05 | 63.45 | 63.45 | 63.45 | - |
| 13 Dec 2023 | 65.10 | 65.35 | 65.10 | 65.35 | 65.35 | - |
| 12 Dec 2023 | 65.15 | 66.15 | 65.15 | 65.60 | 65.60 | - |
| 11 Dec 2023 | 63.95 | 65.00 | 63.90 | 65.00 | 65.00 | - |
| 08 Dec 2023 | 63.65 | 64.20 | 63.65 | 64.20 | 64.20 | - |
| *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.