Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
AAR Corp
(NY:
AIR
)
70.99
+1.16 (+1.66%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2003
10.40
10.40
9.643
9.814
192,145
-0.46(-4.47%)
Oct 30, 2003
10.17
10.53
10.20
10.27
128,837
+0.11(+1.06%)
Oct 29, 2003
9.544
10.17
9.544
10.17
73,415
+0.71(+7.52%)
Oct 28, 2003
9.229
9.454
9.184
9.454
60,753
+0.23(+2.44%)
Oct 27, 2003
8.842
9.229
8.842
9.229
46,981
+0.48(+5.45%)
Oct 24, 2003
8.688
8.914
8.553
8.752
44,759
+0.02(+0.21%)
Oct 23, 2003
8.733
9.094
8.508
8.733
111,177
-0.05(-0.51%)
Oct 22, 2003
8.923
9.022
8.697
8.779
95,628
-0.18(-2.01%)
Oct 21, 2003
9.094
9.274
8.932
8.959
32,431
-0.14(-1.49%)
Oct 20, 2003
9.049
9.139
8.932
9.094
37,984
+0.17(+1.92%)
Oct 17, 2003
9.310
9.409
8.923
8.923
56,866
-0.24(-2.65%)
Oct 16, 2003
9.058
9.229
9.058
9.166
24,656
+0.02(+0.20%)
Oct 15, 2003
9.409
9.418
9.067
9.148
44,315
-0.21(-2.21%)
Oct 14, 2003
8.896
9.391
8.896
9.355
36,763
+0.41(+4.63%)
Oct 13, 2003
8.688
8.941
8.688
8.941
117,286
+0.48(+5.64%)
Oct 10, 2003
8.742
8.742
8.373
8.463
44,648
-0.37(-4.18%)
Oct 09, 2003
8.752
9.157
8.752
8.833
58,309
+0.23(+2.62%)
Oct 08, 2003
9.085
9.085
8.553
8.607
43,204
-0.53(-5.81%)
Oct 07, 2003
8.634
9.175
8.508
9.139
142,276
+0.55(+6.39%)
Oct 06, 2003
8.733
8.733
8.508
8.589
34,652
-0.14(-1.65%)
Oct 03, 2003
8.328
8.779
8.328
8.733
113,287
+0.66(+8.14%)
Oct 02, 2003
8.175
8.418
8.076
8.076
62,752
-0.21(-2.50%)
Oct 01, 2003
7.320
8.355
7.320
8.283
143,164
+1.06(+14.71%)
Sep 30, 2003
7.167
7.428
7.104
7.221
59,531
+0.09(+1.26%)
Sep 29, 2003
6.708
7.158
6.690
7.131
76,524
+0.56(+8.49%)
Sep 26, 2003
6.888
6.888
6.573
6.573
65,640
-0.33(-4.82%)
Sep 25, 2003
7.302
7.410
6.906
6.906
58,865
-0.39(-5.31%)
Sep 24, 2003
7.887
7.887
7.473
7.293
44,093
-0.54(-6.90%)
Sep 23, 2003
7.824
7.824
7.698
7.833
20,658
-0.02(-0.23%)
Sep 22, 2003
7.878
7.923
7.617
7.851
70,305
-0.07(-0.91%)
Sep 19, 2003
8.103
8.148
8.103
7.923
161,935
-0.34(-4.14%)
Sep 18, 2003
8.328
8.634
8.103
8.265
200,808
-0.06(-0.76%)
Sep 17, 2003
8.067
8.373
7.968
8.328
103,291
+0.17(+2.10%)
Sep 16, 2003
7.833
8.283
7.995
8.157
90,741
+0.32(+4.14%)
Sep 15, 2003
7.446
7.995
7.446
7.833
62,308
+0.30(+3.94%)
Sep 12, 2003
7.428
7.599
7.374
7.536
30,099
+0.11(+1.45%)
Sep 11, 2003
7.419
7.545
7.401
7.428
17,881
+0.01(+0.12%)
Sep 10, 2003
7.401
7.464
7.338
7.419
63,863
-0.07(-0.96%)
Sep 09, 2003
7.383
7.491
7.338
7.491
35,874
+0.06(+0.85%)
Sep 08, 2003
7.248
7.563
7.248
7.428
50,646
+0.14(+1.85%)
Sep 05, 2003
7.527
7.527
7.167
7.293
54,089
-0.23(-3.11%)
Sep 04, 2003
7.518
7.563
7.428
7.527
25,323
+0.05(+0.72%)
Sep 03, 2003
7.473
7.563
7.383
7.473
45,204
+0.14(+1.97%)
Sep 02, 2003
7.293
7.473
7.176
7.329
72,859
+0.12(+1.62%)
Aug 29, 2003
7.428
7.491
7.203
7.212
30,654
-0.30(-3.96%)
Aug 28, 2003
7.185
7.509
7.113
7.509
70,194
+0.41(+5.84%)
Aug 27, 2003
7.374
7.374
7.095
7.095
40,428
-0.28(-3.79%)
Aug 26, 2003
7.023
7.374
6.906
7.374
75,414
+0.35(+5.00%)
Aug 25, 2003
6.690
7.176
6.618
7.023
35,319
+0.26(+3.86%)
Aug 22, 2003
7.383
7.383
6.753
6.762
52,201
-0.53(-7.28%)
Aug 21, 2003
7.410
7.563
6.897
7.293
74,414
-0.07(-0.98%)
Aug 20, 2003
7.158
7.383
7.023
7.365
61,864
+0.12(+1.61%)
Aug 19, 2003
6.717
7.248
6.717
7.248
39,095
+0.62(+9.38%)
Aug 18, 2003
6.303
6.627
6.285
6.627
35,541
+0.37(+5.90%)
Aug 15, 2003
6.303
6.483
6.258
6.258
17,548
-0.05(-0.71%)
Aug 14, 2003
6.194
6.303
6.122
6.303
75,525
+0.10(+1.60%)
Aug 13, 2003
6.303
6.348
6.185
6.203
22,990
-0.09(-1.43%)
Aug 12, 2003
6.032
6.294
6.032
6.294
28,099
+0.26(+4.33%)
Aug 11, 2003
6.122
6.167
5.960
6.032
121,506
-0.05(-0.74%)
Aug 08, 2003
6.122
6.303
6.032
6.077
29,876
-0.14(-2.17%)
Aug 07, 2003
6.303
6.348
6.077
6.212
38,206
-0.02(-0.29%)
Aug 06, 2003
6.050
6.483
5.978
6.230
46,314
+0.27(+4.53%)
Aug 05, 2003
6.465
6.483
5.960
5.960
107,845
-0.46(-7.15%)
Aug 04, 2003
7.113
7.131
6.420
6.420
50,979
-0.63(-8.94%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.