XNYS
Datos históricos de AAR Corp.
AAR Corp. · AIR
$100.00
▼ -0.43 (-0.43%)
Última operación · 10/10/2026, 17:19:17 UTC
- Variación en el periodo
- +28.23%
- Máximo
- US$154.00
- 6 de agosto de 2026
- Mínimo
- US$76.10
- 21 de noviembre de 2025
- Volumen medio diario
- 0.46 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 101.59 | 102.68 | 100.08 | 100.43 | −1.13% | 331,140.216 |
| 8 oct 2026 | 99.00 | 101.67 | 98.00 | 101.58 | +1.97% | 487,460.448 |
| 7 oct 2026 | 101.95 | 101.95 | 99.12 | 99.62 | −4.24% | 451,084.052 |
| 6 oct 2026 | 103.42 | 104.89 | 101.39 | 104.03 | +1.75% | 463,154.124 |
| 5 oct 2026 | 102.53 | 105.00 | 100.86 | 102.24 | −0.26% | 780,601.87 |
| 2 oct 2026 | 101.05 | 104.45 | 99.18 | 102.51 | +2.61% | 1.15 M |
| 1 oct 2026 | 101.42 | 103.75 | 99.30 | 99.90 | −1.55% | 979,898.495 |
| 30 sep 2026 | 107.20 | 107.74 | 100.71 | 101.47 | −4.95% | 1.43 M |
| 29 sep 2026 | 116.50 | 118.00 | 103.48 | 106.75 | −7.25% | 2.57 M |
| 28 sep 2026 | 114.35 | 118.60 | 111.40 | 115.09 | −0.88% | 574,142.527 |
| 25 sep 2026 | 120.70 | 122.00 | 115.92 | 116.11 | −3.69% | 383,440.077 |
| 24 sep 2026 | 118.89 | 121.52 | 117.47 | 120.56 | +0.92% | 380,443.247 |
| 23 sep 2026 | 116.12 | 119.94 | 115.53 | 119.46 | +1.45% | 353,072.662 |
| 22 sep 2026 | 117.81 | 118.91 | 115.69 | 117.75 | +1.28% | 491,889.494 |
| 21 sep 2026 | 114.27 | 116.79 | 113.32 | 116.26 | +3.09% | 364,842.016 |
| 18 sep 2026 | 111.74 | 112.90 | 110.36 | 112.77 | +0.58% | 1.42 M |
| 17 sep 2026 | 119.74 | 119.96 | 110.76 | 112.12 | −4.36% | 411,654.491 |
| 16 sep 2026 | 116.73 | 119.86 | 115.49 | 117.23 | +1.13% | 344,720.684 |
| 15 sep 2026 | 120.09 | 120.74 | 114.45 | 115.92 | −3.46% | 690,386.725 |
| 14 sep 2026 | 122.50 | 122.50 | 119.94 | 120.08 | −4.30% | 313,743.498 |
| 11 sep 2026 | 130.31 | 130.31 | 124.40 | 125.48 | +0.81% | 189,926.589 |
| 10 sep 2026 | 125.30 | 126.27 | 122.76 | 124.47 | −0.10% | 230,768.404 |
| 9 sep 2026 | 129.76 | 130.41 | 123.93 | 124.60 | −4.69% | 366,696.187 |
| 8 sep 2026 | 126.91 | 130.92 | 125.97 | 130.73 | +3.31% | 541,868.313 |
| 4 sep 2026 | 124.71 | 126.99 | 124.57 | 126.54 | +0.70% | 197,394.464 |
| 3 sep 2026 | 125.62 | 125.83 | 122.02 | 125.66 | +1.45% | 250,589.178 |
| 2 sep 2026 | 126.45 | 126.70 | 123.57 | 123.87 | −0.49% | 289,919.681 |
| 1 sep 2026 | 127.35 | 128.98 | 123.76 | 124.48 | −3.72% | 332,481.299 |
| 31 ago 2026 | 131.16 | 131.59 | 128.24 | 129.29 | −2.93% | 332,872.091 |
| 28 ago 2026 | 135.98 | 135.98 | 132.87 | 133.19 | −1.99% | 181,792.695 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.