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
)
71.24
-0.86 (-1.19%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
May 30, 2003
4.043
4.214
4.016
4.052
275,223
+0.01(+0.22%)
May 29, 2003
4.052
4.052
3.980
4.043
113,176
-0.01(-0.22%)
May 28, 2003
3.944
4.052
3.917
4.052
212,248
+0.24(+6.38%)
May 27, 2003
3.646
3.827
3.610
3.809
102,625
+0.16(+4.44%)
May 23, 2003
3.682
3.700
3.601
3.646
66,973
+0.05(+1.25%)
May 22, 2003
3.565
3.655
3.565
3.601
43,760
+0.05(+1.52%)
May 21, 2003
3.619
3.646
3.511
3.547
70,749
-0.12(-3.19%)
May 20, 2003
3.691
3.818
3.628
3.664
38,651
+0.05(+1.24%)
May 19, 2003
3.691
3.854
3.457
3.619
105,846
+0.02(+0.50%)
May 16, 2003
3.845
4.034
3.601
3.601
95,295
-0.28(-7.19%)
May 15, 2003
3.962
4.007
3.827
3.881
132,613
-0.02(-0.46%)
May 14, 2003
4.052
4.052
3.809
3.899
135,612
-0.15(-3.78%)
May 13, 2003
4.052
4.052
3.962
4.052
42,982
+0.00(+0.00%)
May 12, 2003
4.007
4.052
3.962
4.052
37,429
+0.05(+1.12%)
May 09, 2003
3.700
4.043
3.700
4.007
62,974
+0.32(+8.54%)
May 08, 2003
3.736
3.827
3.682
3.691
52,423
-0.05(-1.20%)
May 07, 2003
3.782
3.917
3.736
3.736
259,895
-0.14(-3.49%)
May 06, 2003
3.917
4.097
3.827
3.872
179,039
-0.05(-1.15%)
May 05, 2003
3.736
3.962
3.736
3.917
118,508
+0.23(+6.10%)
May 02, 2003
3.520
3.745
3.502
3.691
178,928
+0.20(+5.67%)
Apr 30, 2003
3.430
3.511
3.430
3.493
48,091
+0.07(+2.11%)
Apr 29, 2003
3.565
3.565
3.376
3.421
85,188
-0.14(-4.04%)
Apr 28, 2003
3.331
3.583
3.331
3.565
53,756
+0.10(+2.86%)
Apr 25, 2003
3.511
3.574
3.439
3.466
47,425
+0.00(+0.00%)
Apr 24, 2003
3.466
3.601
3.448
3.466
65,640
-0.05(-1.28%)
Apr 23, 2003
3.565
3.583
3.466
3.511
33,431
-0.05(-1.27%)
Apr 22, 2003
3.556
3.601
3.511
3.556
41,094
+0.03(+0.77%)
Apr 21, 2003
3.511
3.529
3.421
3.529
22,879
-0.05(-1.26%)
Apr 17, 2003
3.394
3.574
3.358
3.574
21,435
+0.18(+5.30%)
Apr 16, 2003
3.583
3.583
3.376
3.394
203,696
-0.15(-4.31%)
Apr 15, 2003
3.664
3.664
3.511
3.547
24,545
-0.05(-1.50%)
Apr 14, 2003
3.421
3.619
3.421
3.601
33,764
+0.23(+6.95%)
Apr 11, 2003
3.421
3.421
3.196
3.367
39,428
-0.01(-0.27%)
Apr 10, 2003
3.466
3.466
3.376
3.376
14,882
-0.06(-1.83%)
Apr 09, 2003
3.601
3.601
3.331
3.439
34,652
-0.16(-4.50%)
Apr 08, 2003
3.511
3.601
3.511
3.601
13,661
+0.09(+2.56%)
Apr 07, 2003
3.646
3.691
3.430
3.511
32,986
-0.06(-1.76%)
Apr 04, 2003
3.583
3.646
3.574
3.574
29,654
-0.03(-0.75%)
Apr 03, 2003
3.691
3.691
3.574
3.601
19,547
-0.05(-1.23%)
Apr 02, 2003
3.682
3.691
3.556
3.646
42,649
+0.00(+0.00%)
Apr 01, 2003
3.493
3.646
3.421
3.646
29,876
+0.24(+7.14%)
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%)
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
.