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 (%)
Nov 28, 2003
9.310
9.544
9.310
9.418
17,326
+0.22(+2.35%)
Nov 26, 2003
9.643
9.769
9.157
9.202
263,450
-0.43(-4.49%)
Nov 25, 2003
9.238
9.742
9.211
9.634
82,855
+0.30(+3.18%)
Nov 24, 2003
8.869
9.364
8.733
9.337
127,060
+0.64(+7.35%)
Nov 21, 2003
8.733
8.779
8.598
8.697
35,097
-0.09(-1.02%)
Nov 20, 2003
8.553
8.869
8.463
8.788
120,285
+0.01(+0.10%)
Nov 19, 2003
8.715
8.806
8.634
8.779
86,187
+0.06(+0.72%)
Nov 18, 2003
8.733
8.905
8.526
8.715
80,301
+0.07(+0.83%)
Nov 17, 2003
8.797
8.905
8.553
8.643
107,956
-0.35(-3.90%)
Nov 14, 2003
8.887
9.130
8.598
8.995
756,808
+0.02(+0.20%)
Nov 13, 2003
9.094
9.139
8.959
8.977
63,974
-0.05(-0.60%)
Nov 12, 2003
9.004
9.256
8.959
9.031
154,271
+0.03(+0.30%)
Nov 11, 2003
9.022
9.184
8.923
9.004
129,059
-0.03(-0.30%)
Nov 10, 2003
9.049
9.301
9.013
9.031
114,842
+0.02(+0.20%)
Nov 07, 2003
9.319
9.409
8.815
9.013
178,484
-0.30(-3.19%)
Nov 06, 2003
9.229
9.364
9.049
9.310
173,930
+0.10(+1.08%)
Nov 05, 2003
9.436
9.499
9.004
9.211
130,392
-0.23(-2.39%)
Nov 04, 2003
9.445
9.724
9.400
9.436
103,470
+0.03(+0.29%)
Nov 03, 2003
9.796
9.976
9.391
9.409
609,875
-0.41(-4.13%)
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%)
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
.