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 (%)
Jun 30, 2004
10.03
10.26
9.841
10.22
184,037
+0.14(+1.34%)
Jun 29, 2004
9.904
10.08
9.409
10.08
358,189
+0.77(+8.21%)
Jun 28, 2004
9.202
9.517
9.148
9.319
116,175
+0.18(+1.97%)
Jun 25, 2004
8.670
9.409
8.670
9.139
275,001
+0.50(+5.73%)
Jun 24, 2004
9.202
9.454
8.643
8.643
188,591
-0.61(-6.61%)
Jun 23, 2004
9.067
9.292
8.959
9.256
82,522
+0.14(+1.58%)
Jun 22, 2004
9.058
9.112
8.869
9.112
151,272
+0.05(+0.50%)
Jun 21, 2004
9.157
9.229
8.968
9.067
80,523
-0.15(-1.66%)
Jun 18, 2004
9.283
9.346
9.112
9.220
178,817
-0.06(-0.68%)
Jun 17, 2004
9.112
9.364
9.004
9.283
102,625
+0.12(+1.28%)
Jun 16, 2004
9.211
9.274
8.824
9.166
105,735
+0.14(+1.50%)
Jun 15, 2004
8.977
9.067
8.806
9.031
111,066
+0.05(+0.50%)
Jun 14, 2004
9.184
9.229
8.824
8.986
155,049
-0.29(-3.11%)
Jun 10, 2004
9.157
9.274
9.094
9.274
148,385
+0.20(+2.18%)
Jun 09, 2004
9.274
9.454
9.022
9.076
191,256
-0.16(-1.75%)
Jun 08, 2004
9.094
9.319
9.049
9.238
134,279
+0.05(+0.59%)
Jun 07, 2004
8.733
9.229
8.733
9.184
159,047
+0.54(+6.25%)
Jun 04, 2004
8.742
8.923
8.598
8.643
119,951
-0.01(-0.10%)
Jun 03, 2004
8.706
8.842
8.481
8.652
187,369
-0.14(-1.64%)
Jun 02, 2004
9.013
9.013
8.661
8.797
104,846
-0.21(-2.30%)
Jun 01, 2004
8.625
9.067
8.562
9.004
284,441
+0.38(+4.38%)
May 28, 2004
8.517
8.788
8.454
8.625
140,610
+0.15(+1.81%)
May 27, 2004
8.373
8.598
8.328
8.472
344,084
+0.19(+2.28%)
May 26, 2004
8.265
8.364
8.175
8.283
63,085
-0.05(-0.54%)
May 25, 2004
8.112
8.463
8.103
8.328
206,250
+0.13(+1.54%)
May 24, 2004
8.238
8.364
8.103
8.202
293,660
+0.15(+1.90%)
May 21, 2004
8.175
8.220
7.878
8.049
222,910
-0.05(-0.67%)
May 20, 2004
7.833
8.193
7.833
8.103
277,888
+0.25(+3.21%)
May 19, 2004
8.058
8.193
7.761
7.851
252,232
-0.24(-3.00%)
May 18, 2004
8.013
8.184
7.923
8.094
167,377
+0.17(+2.16%)
May 17, 2004
8.058
8.220
7.923
7.923
228,130
-0.19(-2.33%)
May 14, 2004
8.148
8.400
7.878
8.112
245,901
-0.01(-0.11%)
May 13, 2004
8.229
8.373
8.058
8.121
191,701
-0.08(-0.99%)
May 12, 2004
8.247
8.364
7.878
8.202
171,597
-0.14(-1.73%)
May 11, 2004
8.238
8.373
8.103
8.346
157,270
+0.24(+3.00%)
May 10, 2004
8.229
8.418
8.013
8.103
223,466
-0.14(-1.75%)
May 07, 2004
8.616
8.688
8.175
8.247
281,887
-0.41(-4.78%)
May 06, 2004
9.004
9.013
8.490
8.661
349,859
-0.42(-4.66%)
May 05, 2004
9.319
9.382
9.040
9.085
80,634
-0.14(-1.56%)
May 04, 2004
9.193
9.409
9.139
9.229
141,721
+0.04(+0.39%)
May 03, 2004
9.229
9.364
9.148
9.193
263,005
+0.05(+0.59%)
Apr 30, 2004
9.742
9.742
9.022
9.139
413,945
-0.60(-6.19%)
Apr 29, 2004
10.26
10.32
9.463
9.742
224,354
-0.43(-4.25%)
Apr 28, 2004
10.44
10.49
10.17
10.17
236,905
-0.38(-3.58%)
Apr 27, 2004
10.51
10.62
10.40
10.55
190,590
-0.01(-0.09%)
Apr 26, 2004
10.44
10.77
10.44
10.56
126,949
+0.08(+0.77%)
Apr 23, 2004
10.72
10.76
10.16
10.48
322,204
-0.41(-3.72%)
Apr 22, 2004
10.26
10.94
10.26
10.89
194,366
+0.53(+5.13%)
Apr 21, 2004
10.40
10.53
10.22
10.35
214,358
-0.13(-1.20%)
Apr 20, 2004
10.67
10.80
10.44
10.48
131,502
-0.10(-0.94%)
Apr 19, 2004
10.75
10.86
10.49
10.58
199,919
-0.22(-2.00%)
Apr 16, 2004
10.48
10.90
10.21
10.80
204,029
+0.25(+2.39%)
Apr 15, 2004
10.85
10.96
10.51
10.54
252,565
-0.40(-3.62%)
Apr 14, 2004
10.67
11.00
10.63
10.94
167,266
+0.21(+1.93%)
Apr 13, 2004
11.16
11.29
10.62
10.73
295,770
-0.49(-4.33%)
Apr 12, 2004
11.36
11.43
11.08
11.22
254,786
-0.14(-1.27%)
Apr 08, 2004
11.58
11.59
11.34
11.36
145,164
-0.26(-2.25%)
Apr 07, 2004
11.52
11.62
11.25
11.62
149,273
+0.03(+0.23%)
Apr 06, 2004
11.43
11.63
11.30
11.60
190,701
+0.13(+1.18%)
Apr 05, 2004
11.30
11.52
11.16
11.46
281,776
+0.01(+0.08%)
Apr 02, 2004
11.34
11.53
11.30
11.45
181,816
+0.21(+1.84%)
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
.