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 (%)
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%)
Jan 02, 2003
4.682
5.492
4.628
5.483
85,188
+0.85(+18.25%)
Dec 31, 2002
4.601
4.826
4.592
4.637
59,642
-0.05(-1.15%)
Dec 30, 2002
4.682
4.700
4.547
4.691
63,752
+0.10(+2.16%)
Dec 27, 2002
4.592
4.844
4.592
4.592
35,985
-0.01(-0.20%)
Dec 26, 2002
4.538
4.664
4.538
4.601
46,092
-0.03(-0.58%)
Dec 24, 2002
4.637
4.637
4.556
4.628
33,431
-0.05(-0.96%)
Dec 23, 2002
4.502
4.700
4.493
4.673
67,417
+0.17(+3.80%)
Dec 20, 2002
4.547
4.601
4.502
4.502
126,727
-0.04(-0.79%)
Dec 19, 2002
4.367
4.637
4.367
4.538
57,088
+0.12(+2.65%)
Dec 18, 2002
4.637
4.637
4.394
4.421
128,393
-0.31(-6.48%)
Dec 17, 2002
4.772
4.817
4.592
4.727
52,312
+0.00(+0.00%)
Dec 16, 2002
4.646
4.727
4.385
4.727
102,514
+0.09(+1.94%)
Dec 13, 2002
4.718
4.718
4.637
4.637
47,314
+0.00(+0.00%)
Dec 12, 2002
4.637
4.772
4.556
4.637
122,728
-0.07(-1.53%)
Dec 11, 2002
4.907
4.907
4.610
4.709
101,625
-0.15(-3.15%)
Dec 10, 2002
4.664
5.042
4.646
4.862
49,868
+0.22(+4.65%)
Dec 09, 2002
4.835
4.925
4.637
4.646
80,745
-0.28(-5.67%)
Dec 06, 2002
4.727
4.934
4.655
4.925
71,304
+0.11(+2.24%)
Dec 05, 2002
4.826
4.826
4.637
4.817
49,868
-0.05(-0.93%)
Dec 04, 2002
4.862
5.024
4.772
4.862
21,213
+0.00(+0.00%)
Dec 03, 2002
4.844
4.961
4.727
4.862
37,540
-0.07(-1.46%)
Dec 02, 2002
5.042
5.132
4.808
4.934
51,312
-0.02(-0.36%)
Nov 29, 2002
5.141
5.231
4.916
4.952
47,980
-0.37(-6.94%)
Nov 27, 2002
4.727
5.321
4.727
5.321
60,642
+0.68(+14.76%)
Nov 26, 2002
4.628
4.790
4.502
4.637
22,102
+0.01(+0.19%)
Nov 25, 2002
4.664
4.736
4.367
4.628
42,649
-0.13(-2.65%)
Nov 22, 2002
4.637
4.799
4.556
4.754
33,431
+0.16(+3.53%)
Nov 21, 2002
4.412
4.610
4.232
4.592
82,966
+0.21(+4.72%)
Nov 20, 2002
4.196
4.385
4.196
4.385
58,976
+0.10(+2.31%)
Nov 19, 2002
4.340
4.340
4.088
4.286
58,865
+0.04(+0.85%)
Nov 18, 2002
4.322
4.412
3.989
4.250
66,306
+0.02(+0.43%)
Nov 15, 2002
4.250
4.592
4.142
4.232
69,638
-0.05(-1.05%)
Nov 14, 2002
4.367
4.394
4.196
4.277
57,088
-0.09(-2.06%)
Nov 13, 2002
4.574
4.682
4.349
4.367
30,321
-0.23(-4.90%)
Nov 12, 2002
4.322
4.592
4.286
4.592
59,753
+0.36(+8.51%)
Nov 11, 2002
4.988
5.060
4.196
4.232
92,629
-0.76(-15.16%)
Nov 08, 2002
4.628
5.222
4.628
4.988
71,749
+0.45(+9.92%)
Nov 07, 2002
4.592
4.934
4.385
4.538
107,845
-0.28(-5.79%)
Nov 06, 2002
4.142
4.817
4.142
4.817
126,727
+0.77(+18.89%)
Nov 05, 2002
3.890
4.097
3.827
4.052
124,727
+0.14(+3.69%)
Nov 04, 2002
3.755
3.989
3.755
3.908
58,532
+0.15(+4.08%)
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
.