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
)
69.92
+0.03 (+0.04%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2002
11.29
11.56
11.16
11.47
397,729
+0.18(+1.60%)
Apr 29, 2002
11.61
11.66
10.35
11.29
489,026
-0.50(-4.27%)
Apr 26, 2002
11.88
11.88
11.70
11.79
66,084
-0.08(-0.68%)
Apr 25, 2002
12.02
12.02
11.68
11.88
87,187
-0.14(-1.20%)
Apr 24, 2002
11.70
12.20
11.70
12.02
154,937
+0.32(+2.69%)
Apr 23, 2002
11.70
11.75
11.39
11.70
82,522
+0.00(+0.00%)
Apr 22, 2002
11.83
12.02
11.56
11.70
172,042
-0.13(-1.14%)
Apr 19, 2002
11.93
11.93
11.65
11.84
95,406
-0.05(-0.38%)
Apr 18, 2002
12.29
12.29
11.81
11.88
106,179
-0.41(-3.30%)
Apr 17, 2002
12.14
12.61
12.09
12.29
260,007
+0.15(+1.26%)
Apr 16, 2002
11.70
12.15
11.70
12.14
104,846
+0.33(+2.82%)
Apr 15, 2002
12.15
12.33
11.70
11.80
106,623
-0.35(-2.89%)
Apr 12, 2002
11.97
12.18
11.97
12.15
418,054
+0.19(+1.58%)
Apr 11, 2002
11.79
11.97
11.54
11.97
358,301
+0.18(+1.53%)
Apr 10, 2002
11.16
11.88
11.16
11.79
633,079
+0.63(+5.65%)
Apr 09, 2002
10.76
11.24
10.76
11.16
398,396
+0.62(+5.90%)
Apr 08, 2002
9.904
10.62
9.832
10.53
137,722
+0.54(+5.41%)
Apr 05, 2002
9.949
10.08
9.868
9.994
104,069
+0.02(+0.18%)
Apr 04, 2002
9.967
10.13
9.841
9.976
76,969
+0.01(+0.09%)
Apr 03, 2002
9.904
9.967
9.562
9.967
124,061
+0.06(+0.64%)
Apr 02, 2002
9.913
10.00
9.751
9.904
219,689
+0.00(+0.00%)
Apr 01, 2002
9.697
10.11
9.679
9.904
159,824
+0.21(+2.14%)
Mar 29, 2002
9.643
9.904
9.454
9.697
1,143,986
+0.00(+0.00%)
Mar 28, 2002
9.643
9.904
9.454
9.697
392,731
+0.06(+0.65%)
Mar 27, 2002
9.490
9.895
9.490
9.634
278,333
+0.14(+1.52%)
Mar 26, 2002
9.238
9.490
9.238
9.490
204,029
+0.25(+2.73%)
Mar 25, 2002
9.103
9.256
9.094
9.238
157,492
+0.14(+1.48%)
Mar 22, 2002
9.049
9.130
8.959
9.103
111,733
+0.05(+0.60%)
Mar 21, 2002
8.932
9.049
8.905
9.049
124,505
-0.14(-1.47%)
Mar 20, 2002
8.824
9.184
8.418
9.184
244,790
+0.09(+0.99%)
Mar 19, 2002
8.878
9.103
8.869
9.094
221,800
+0.23(+2.54%)
Mar 18, 2002
8.733
8.986
8.733
8.869
149,606
+0.05(+0.51%)
Mar 15, 2002
8.643
8.950
8.643
8.824
104,180
-0.10(-1.11%)
Mar 14, 2002
8.779
8.977
8.733
8.923
213,914
+0.14(+1.64%)
Mar 13, 2002
8.418
8.779
8.328
8.779
138,277
+0.31(+3.61%)
Mar 12, 2002
8.283
8.499
8.220
8.472
137,167
+0.19(+2.28%)
Mar 11, 2002
8.283
8.418
8.103
8.283
174,929
+0.00(+0.00%)
Mar 08, 2002
7.905
8.283
7.878
8.283
162,379
+0.29(+3.60%)
Mar 07, 2002
7.698
8.013
7.590
7.995
208,361
+0.43(+5.71%)
Mar 06, 2002
7.158
7.563
7.113
7.563
322,093
+0.41(+5.66%)
Mar 05, 2002
6.888
7.185
6.888
7.158
354,746
+0.36(+5.30%)
Mar 04, 2002
6.789
7.050
6.708
6.798
216,468
+0.10(+1.48%)
Mar 01, 2002
6.708
6.708
6.438
6.699
82,855
+0.04(+0.54%)
Feb 28, 2002
6.672
6.753
6.591
6.663
294,659
-0.05(-0.67%)
Feb 27, 2002
6.663
6.753
6.627
6.708
94,295
+0.09(+1.36%)
Feb 26, 2002
6.708
6.708
6.438
6.618
53,534
-0.10(-1.47%)
Feb 25, 2002
6.636
6.726
6.573
6.717
115,065
-0.01(-0.13%)
Feb 22, 2002
6.618
6.744
6.573
6.726
121,284
+0.16(+2.47%)
Feb 21, 2002
6.708
6.789
6.564
6.564
104,957
-0.20(-2.93%)
Feb 20, 2002
6.618
6.762
6.519
6.762
69,860
+0.19(+2.88%)
Feb 19, 2002
6.672
6.735
6.573
6.573
149,939
-0.10(-1.48%)
Feb 18, 2002
6.663
6.798
6.618
6.672
132,058
+0.00(+0.00%)
Feb 15, 2002
6.663
6.798
6.618
6.672
132,058
-0.17(-2.50%)
Feb 14, 2002
7.113
7.113
6.726
6.843
222,577
-0.27(-3.80%)
Feb 13, 2002
7.257
7.257
6.978
7.113
191,478
-0.14(-1.99%)
Feb 12, 2002
7.473
7.473
7.212
7.257
154,715
-0.25(-3.36%)
Feb 11, 2002
7.383
7.563
7.383
7.509
62,530
+0.09(+1.21%)
Feb 08, 2002
7.203
7.653
7.176
7.419
86,298
+0.24(+3.39%)
Feb 07, 2002
7.068
7.257
7.068
7.176
128,504
-0.07(-0.99%)
Feb 06, 2002
7.248
7.275
7.203
7.248
82,744
-0.09(-1.23%)
Feb 05, 2002
7.491
7.491
7.203
7.338
71,860
-0.06(-0.85%)
Feb 04, 2002
7.608
7.608
7.338
7.401
45,759
-0.21(-2.72%)
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
.