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 (%)
Mar 31, 2003
3.511
3.511
3.376
3.403
26,767
-0.14(-4.06%)
Mar 28, 2003
3.655
3.673
3.547
3.547
19,880
-0.08(-2.23%)
Mar 27, 2003
3.439
3.664
3.439
3.628
27,433
+0.19(+5.50%)
Mar 26, 2003
3.619
3.655
3.349
3.439
42,538
-0.21(-5.68%)
Mar 25, 2003
3.601
3.863
3.547
3.646
69,083
+0.14(+4.11%)
Mar 24, 2003
3.655
3.691
3.484
3.502
23,212
-0.24(-6.49%)
Mar 21, 2003
3.773
3.773
3.646
3.745
49,091
-0.02(-0.48%)
Mar 20, 2003
3.736
3.827
3.727
3.764
41,872
-0.06(-1.65%)
Mar 19, 2003
3.827
3.827
3.673
3.827
24,878
-0.05(-1.16%)
Mar 18, 2003
3.899
3.908
3.727
3.872
50,313
-0.05(-1.15%)
Mar 17, 2003
3.466
3.917
3.466
3.917
34,874
+0.40(+11.25%)
Mar 14, 2003
3.646
3.682
3.448
3.520
14,549
-0.06(-1.76%)
Mar 13, 2003
3.421
3.691
3.376
3.583
52,645
+0.25(+7.57%)
Mar 12, 2003
3.493
3.547
3.241
3.331
54,311
-0.16(-4.64%)
Mar 11, 2003
3.691
3.691
3.466
3.493
34,097
-0.16(-4.43%)
Mar 10, 2003
3.736
3.755
3.637
3.655
45,759
-0.17(-4.47%)
Mar 07, 2003
3.872
3.917
3.782
3.827
117,508
-0.10(-2.52%)
Mar 06, 2003
3.926
3.962
3.854
3.926
111,177
+0.00(+0.00%)
Mar 05, 2003
3.944
4.034
3.872
3.926
72,637
-0.04(-0.91%)
Mar 04, 2003
3.962
3.971
3.863
3.962
90,075
+0.00(+0.00%)
Mar 03, 2003
4.052
4.052
3.872
3.962
103,514
-0.05(-1.12%)
Feb 28, 2003
4.043
4.043
3.926
4.007
40,095
-0.02(-0.45%)
Feb 27, 2003
4.052
4.052
3.818
4.025
50,535
-0.03(-0.67%)
Feb 26, 2003
4.205
4.205
3.962
4.052
110,400
-0.15(-3.64%)
Feb 25, 2003
4.070
4.205
3.827
4.205
47,536
+0.14(+3.32%)
Feb 24, 2003
4.394
4.394
4.052
4.070
63,307
-0.33(-7.57%)
Feb 21, 2003
4.430
4.592
4.232
4.403
74,969
-0.03(-0.61%)
Feb 20, 2003
4.502
4.772
4.358
4.430
75,303
-0.12(-2.57%)
Feb 19, 2003
4.646
4.772
4.412
4.547
164,933
-0.10(-2.13%)
Feb 18, 2003
4.349
4.646
4.349
4.646
37,207
+0.33(+7.72%)
Feb 14, 2003
4.286
4.529
4.277
4.313
48,758
+0.06(+1.48%)
Feb 13, 2003
4.412
4.457
4.205
4.250
47,314
-0.22(-4.84%)
Feb 12, 2003
4.547
4.547
4.412
4.466
61,197
-0.06(-1.39%)
Feb 11, 2003
4.313
4.529
4.277
4.529
78,635
+0.22(+5.01%)
Feb 10, 2003
4.592
4.664
4.187
4.313
42,538
-0.14(-3.23%)
Feb 07, 2003
4.592
4.664
4.367
4.457
69,194
-0.05(-1.00%)
Feb 06, 2003
4.403
4.574
4.322
4.502
48,647
+0.08(+1.83%)
Feb 05, 2003
4.430
4.457
4.241
4.421
84,743
+0.05(+1.24%)
Feb 04, 2003
4.223
4.385
4.097
4.367
48,091
+0.22(+5.21%)
Feb 03, 2003
4.358
4.358
4.097
4.151
40,095
-0.14(-3.15%)
Jan 31, 2003
4.115
4.358
4.016
4.286
33,764
+0.21(+5.08%)
Jan 30, 2003
4.583
4.583
4.079
4.079
74,525
-0.47(-10.30%)
Jan 29, 2003
4.457
4.574
4.277
4.547
63,530
+0.14(+3.06%)
Jan 28, 2003
4.322
4.511
4.187
4.412
56,421
+0.09(+2.08%)
Jan 27, 2003
4.538
4.592
4.295
4.322
37,762
-0.18(-4.00%)
Jan 24, 2003
4.745
4.772
4.367
4.502
42,760
-0.23(-4.94%)
Jan 23, 2003
4.862
4.862
4.727
4.736
23,323
-0.05(-0.94%)
Jan 22, 2003
4.916
4.961
4.781
4.781
47,092
-0.09(-1.85%)
Jan 21, 2003
4.808
4.907
4.727
4.871
46,981
+0.07(+1.50%)
Jan 17, 2003
4.763
4.952
4.727
4.799
40,650
-0.12(-2.38%)
Jan 16, 2003
4.745
4.997
4.727
4.916
30,321
+0.19(+4.00%)
Jan 15, 2003
4.718
4.736
4.457
4.727
89,075
+0.05(+0.96%)
Jan 14, 2003
4.439
4.691
4.367
4.682
55,533
+0.25(+5.69%)
Jan 13, 2003
4.610
4.610
4.430
4.430
74,525
+0.00(+0.00%)
Jan 10, 2003
4.700
4.709
4.403
4.430
322,426
-0.23(-5.02%)
Jan 09, 2003
4.916
5.033
4.664
4.664
46,425
-0.20(-4.07%)
Jan 08, 2003
4.907
5.024
4.844
4.862
26,322
-0.09(-1.82%)
Jan 07, 2003
5.249
5.258
4.952
4.952
23,657
-0.30(-5.66%)
Jan 06, 2003
5.141
5.402
5.042
5.249
36,429
-0.07(-1.35%)
Jan 03, 2003
5.483
5.483
5.042
5.321
78,524
-0.16(-2.96%)
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
.