Aar Corp (ARZ)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.75 | -2.52161383285 | 69.4 | 69.75 | 67.5 | 129 | 69.15892857 | DE |
| 4 | 8.75 | 14.8556876061 | 58.9 | 69.75 | 57.9 | 141 | 63.82780959 | DE |
| 12 | 13 | 23.7877401647 | 54.65 | 69.75 | 53.05 | 138 | 62.85928499 | DE |
| 26 | 6.35 | 10.3588907015 | 61.3 | 69.75 | 50.6 | 150 | 60.35249155 | DE |
| 52 | 13.85 | 25.7434944238 | 53.8 | 69.9 | 50.6 | 164 | 61.26914446 | DE |
| 156 | 10.6 | 18.5801928133 | 57.05 | 69.9 | 50.1 | 140 | 60.75297691 | DE |
| 260 | 10.6 | 18.5801928133 | 57.05 | 69.9 | 50.1 | 140 | 60.75297691 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737667620 | 67.5 | -0.65 | -0.95 | 68.15 | 68.15 | 67.5 | 94 |
| 1737581220 | 68.15 | -1.4 | -2.01 | 68.55 | 68.95 | 68.15 | 47 |
| 1737494820 | 69.55 | 0.75 | 1.09 | 69.55 | 69.55 | 69.55 | 465 |
| 1737408420 | 68.8 | -0.95 | -1.36 | 68.8 | 68.8 | 68.8 | 1 |
| 1737149220 | 69.75 | 2.05 | 3.03 | 69.4 | 69.75 | 68.099999 | 37 |
| 1737062820 | 67.7 | -0.1 | -0.15 | 67.7 | 67.7 | 67.7 | 2 |
| 1736976420 | 67.8 | 0.95 | 1.42 | 68.099999 | 68.099999 | 67 | 106 |
| 1736890020 | 66.849999 | 0 | 0.00 | 66.849999 | 66.849999 | 66.849999 | 0 |
| 1736803620 | 66.849999 | 2.4 | 3.72 | 66.849999 | 66.849999 | 66.849999 | 8 |
| 1736544420 | 64.45 | 0 | 0.00 | 64.45 | 64.45 | 64.45 | 0 |
| 1736458020 | 64.45 | -0.65 | -1.00 | 65.7 | 65.7 | 64.45 | 31 |
| 1736371620 | 65.099999 | 6.5 | 11.09 | 63.65 | 66.25 | 62.65 | 323 |
| 1736285220 | 58.6 | -2.3 | -3.78 | 60.2 | 60.2 | 58.6 | 96 |
| 1736198820 | 60.9 | 0.85 | 1.42 | 60 | 61.2 | 60 | 26 |
| 1735939620 | 60.05 | -0.2 | -0.33 | 60.6 | 60.65 | 59.7 | 180 |
| 1735853220 | 60.25 | 1.95 | 3.34 | 59.85 | 60.9 | 59.05 | 827 |
| 1735594020 | 58.3 | 0.4 | 0.69 | 58.3 | 58.3 | 58.3 | 3 |
| 1735334820 | 57.9 | -0.3 | -0.52 | 58.9 | 58.9 | 57.9 | 14 |
| 1734989220 | 58.2 | 0 | 0.00 | 58.2 | 58.2 | 58.2 | 0 |
| 1734730020 | 58.2 | 0.6 | 1.04 | 58.25 | 58.25 | 58.2 | 520 |
| 1734643620 | 57.6 | -0.6 | -1.03 | 57.5 | 57.6 | 57.5 | 200 |
| 1734557220 | 58.2 | -2.05 | -3.40 | 59.55 | 59.55 | 58.2 | 71 |
| 1734470820 | 60.25 | -1.05 | -1.71 | 60.1 | 60.25 | 59.6 | 13 |
| 1734384420 | 61.3 | -0.25 | -0.41 | 60.75 | 61.3 | 60.65 | 238 |
| 1734125220 | 61.55 | 0.2 | 0.33 | 61.55 | 61.55 | 61.55 | 20 |
| 1734038820 | 61.35 | -2.2 | -3.46 | 63.45 | 63.45 | 61.35 | 31 |
| 1733952420 | 63.55 | 0 | 0.00 | 63.55 | 63.55 | 63.55 | 0 |
| 1733866020 | 63.55 | 0 | 0.00 | 63.55 | 63.55 | 63.55 | 0 |
| 1733779620 | 63.55 | -0.25 | -0.39 | 63.4 | 63.55 | 63.4 | 56 |
| 1733520420 | 63.8 | -1.85 | -2.82 | 63.8 | 63.8 | 63.8 | 330 |
| 1733434020 | 65.65 | -0.5 | -0.76 | 65.65 | 65.65 | 65.65 | 25 |
| 1733347620 | 66.15 | 0.6 | 0.92 | 65.05 | 66.15 | 65.05 | 20 |
| 1733261220 | 65.55 | 0 | 0.00 | 65.55 | 65.55 | 65.55 | 1 |
| 1733174820 | 65.55 | 0.1 | 0.15 | 66.849999 | 66.849999 | 65.55 | 31 |
| 1732915620 | 65.45 | -0.55 | -0.83 | 66 | 66 | 64.9 | 180 |
| 1732829220 | 66 | 0 | 0.00 | 66 | 66 | 66 | 0 |
| 1732742820 | 66 | -0.7 | -1.05 | 66 | 66 | 66 | 8 |
| 1732656420 | 66.7 | -1 | -1.48 | 68.15 | 68.15 | 66.7 | 179 |
| 1732570020 | 67.7 | 1.8 | 2.73 | 67.15 | 68.349999 | 67 | 324 |
| 1732310820 | 65.9 | 0.6 | 0.92 | 65.599999 | 65.9 | 65.599999 | 370 |
| 1732224420 | 65.3 | 2.1 | 3.32 | 65 | 65.3 | 65 | 222 |
| 1732138020 | 63.2 | 0.4 | 0.64 | 63.2 | 63.2 | 63.2 | 2 |
| 1732051620 | 62.8 | 0.2 | 0.32 | 62.8 | 62.8 | 62.8 | 50 |
| 1731965220 | 62.6 | 0.7 | 1.13 | 62.05 | 63.1 | 62.05 | 205 |
| 1731705960 | 61.9 | -0.85 | -1.35 | 63.75 | 63.75 | 61.9 | 86 |
| 1731619560 | 62.75 | -2.1 | -3.24 | 62.75 | 62.75 | 62.75 | 60 |
| 1731533160 | 64.849999 | 0.9 | 1.41 | 64.45 | 65 | 64.45 | 169 |
| 1731446820 | 63.95 | 0.2 | 0.31 | 62.7 | 63.95 | 62.7 | 139 |
| 1731360420 | 63.75 | 5.15 | 8.79 | 62.05 | 63.75 | 62.05 | 197 |
| 1731101160 | 58.6 | 0 | 0.00 | 58.6 | 58.6 | 58.6 | 0 |
| 1731014760 | 58.6 | 1.2 | 2.09 | 61.8 | 61.8 | 58.6 | 147 |
| 1730928360 | 57.4 | 2.95 | 5.42 | 57.25 | 58.35 | 57.25 | 333 |
| 1730841960 | 54.45 | 1.4 | 2.64 | 54.45 | 54.45 | 54.45 | 103 |
| 1730755560 | 53.05 | -1.85 | -3.37 | 53.05 | 53.05 | 53.05 | 2 |
| 1730496360 | 54.9 | -0.25 | -0.45 | 54.65 | 54.9 | 54.65 | 10 |
| 1730409960 | 55.15 | -1.45 | -2.56 | 54.9 | 55.15 | 54.9 | 86 |
| 1730323560 | 56.6 | 0.45 | 0.80 | 56.6 | 56.6 | 56.6 | 50 |
| 1730237160 | 56.15 | -0.7 | -1.23 | 55.75 | 56.15 | 55.65 | 318 |
| 1730150760 | 56.85 | 0.2 | 0.35 | 56.45 | 56.85 | 56.45 | 11 |
| 1729888020 | 56.65 | 0.25 | 0.44 | 56.65 | 56.65 | 56.65 | 50 |
| 1729801560 | 56.4 | 0 | 0.00 | 56.4 | 56.4 | 56.4 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
