Aar Corp Historical Data - ARZ

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-9.05	-13.2503660322	68.3	69.9	59.9	75	67.46216667	DE
4	-6.349999	-9.67987667195	65.599999	69.9	59.9	53	66.94931245	DE
12	-3.85	-6.10142630745	63.1	69.9	59.9	203	63.77347845	DE
26	6.55	12.4288425047	52.7	69.9	52.7	175	61.95240078	DE
52	2.2	3.85626643295	57.05	69.9	50.1	135	60.95967061	DE
156	2.2	3.85626643295	57.05	69.9	50.1	135	60.95967061	DE
260	2.2	3.85626643295	57.05	69.9	50.1	135	60.95967061	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721334420	67.45	0	0.00	67.45	67.45	67.45	0
1721248020	67.45	-2.25	-3.23	69.599999	69.9	67.45	204
1721161560	69.7	0.75	1.09	69.7	69.7	69.7	3
1721075160	68.95	1.55	2.30	68.95	68.95	68.95	1
1720815960	67.4	0.65	0.97	68.3	68.3	67.4	92
1720729620	66.75	0	0.00	66.75	66.75	66.75	0
1720643220	66.75	-0.3	-0.45	65.75	66.75	65.75	114
1720556760	67.05	0	0.00	67.05	67.05	67.05	0
1720470360	67.05	0	0.00	66.25	67.05	66.25	38
1720211220	67.05	1.1	1.67	67.05	67.05	67.05	2
1720124820	65.95	-1.25	-1.86	65.95	65.95	65.95	160
1720038420	67.2	1.1	1.66	66.7	67.2	66.7	38
1719952020	66.099999	0	0.00	66.099999	66.099999	66.099999	0
1719865620	66.099999	-2.15	-3.15	68.349999	68.349999	66	21
1719606420	68.25	0.1	0.15	68.25	68.25	68.25	14
1719520020	68.15	0	0.00	68.15	68.15	68.15	0
1719433620	68.15	1.85	2.79	66.5	68.15	66.5	24
1719347160	66.3	-0.85	-1.27	66.3	66.3	66.3	1
1719260820	67.15	1.55	2.36	65.7	67.15	65.7	68
1719001620	65.599999	0	0.00	65.599999	65.599999	65.599999	20
1718915160	65.599999	-1.05	-1.58	65.599999	65.599999	65.599999	200
1718828820	66.65	1.65	2.54	66.349999	66.65	66.349999	200
1718742360	65	3.2	5.18	63.7	65	63.7	89
1718656020	61.8	0.5	0.82	63.25	63.25	61.8	75
1718396820	61.3	0	0.00	61.3	61.3	61.3	0
1718310420	61.3	0.3	0.49	61.3	61.3	61.3	5
1718224020	61	0	0.00	61	61	61	30
1718137620	61	-0.2	-0.33	60.9	61.05	60	3438
1718051220	61.2	-1.45	-2.31	61.6	61.6	61.2	64
1717792020	62.65	0.55	0.89	62.65	62.65	62.65	1
1717705620	62.1	-1.9	-2.97	62.1	62.1	62.1	200
1717619220	64	0	0.00	64	64	64	0
1717532820	64	-2.65	-3.98	64.349999	64.7	64	175
1717446420	66.65	1.65	2.54	65	66.65	65	154
1717187220	65	0.75	1.17	65	65	65	31
1717100820	64.25	0	0.00	64.25	64.25	64.25	0
1717014420	64.25	-2	-3.02	64.25	64.25	64.25	17
1716928020	66.25	0.7	1.07	66.25	66.25	66.25	7
1716841620	65.55	0	0.00	65.55	65.55	65.55	0
1716582420	65.55	1.25	1.94	64.2	65.55	64.2	74
1716496020	64.3	-1.55	-2.35	67.05	67.05	64.3	68
1716409560	65.849999	0	0.00	65.849999	65.849999	65.849999	0
1716323160	65.849999	0	0.00	65.849999	65.849999	65.849999	10
1716236820	65.849999	0	0.00	65.849999	65.849999	65.849999	0
1715977620	65.849999	-0.3	-0.45	65.849999	65.849999	65.849999	30
1715891220	66.15	-1.05	-1.56	66.15	66.15	66.15	14
1715804820	67.2	0.95	1.43	67.2	67.2	67.2	1
1715718420	66.25	0	0.00	66.25	66.25	66.25	1
1715631960	66.25	-0.3	-0.45	67.7	68.05	66.25	253
1715372820	66.55	0.25	0.38	66.55	66.55	66.55	32
1715286420	66.3	-1.05	-1.56	66.3	66.3	66.3	2
1715200020	67.349999	0.65	0.97	67.349999	67.349999	67.349999	2
1715113620	66.7	1.15	1.75	66.75	66.75	66.7	41
1715027220	65.55	0.3	0.46	64.4	65.55	64.4	180
1714768020	65.25	0.5	0.77	64.9	65.3	64.9	2916
1714681560	64.75	0.15	0.23	64.9	65.55	63.8	263
1714508820	64.599999	0.6	0.94	64.95	64.95	63.85	70
1714422420	64	0.05	0.08	63.75	64	63.75	250
1714163220	63.95	1.6	2.57	63.1	63.95	63	66
1714076820	62.35	-1.65	-2.58	62.35	62.35	62.35	350
1713990420	64	0.95	1.51	64.05	64.05	64	40
1713903960	63.05	0.15	0.24	62.8	63.05	62.65	246
1713817560	62.9	4.4	7.52	61.2	62.9	61	895
1713558420	58.5	-1.05	-1.76	59	59	58.4	41

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Aar Corp (ARZ)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Aar Corp (ARZ) Historical

Aar Corp (ARZ)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History