Yahoo

Mail

Singapore markets open in 1 hour 39 minutes

Straits Times Index
3,201.89
+10.73(+0.34%)
S&P 500
4,088.85
+80.84(+2.02%)
Dow
32,654.59
+431.17(+1.34%)
Nasdaq
11,984.52
+321.73(+2.76%)
BTC-USD
30,480.19
+491.59(+1.64%)
CMC Crypto 200
677.94
+435.26(+179.36%)

WEALTH

One-time richest Singapore tycoon has lost 80% of his fortune

AAR Corp. (AIR)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

47.14

+1.79

(+3.95%)

At close: 04:00PM EDT

47.14

0.00

(0.00%)

After hours:

06:28PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
17 May 2022	46.07	47.50	45.84	47.14	47.14	152,690
16 May 2022	45.32	46.33	45.27	45.35	45.35	140,700
13 May 2022	45.88	46.29	45.33	45.60	45.60	230,400
12 May 2022	45.63	45.96	44.62	45.51	45.51	275,200
11 May 2022	45.77	47.06	45.38	45.49	45.49	257,200
10 May 2022	45.70	46.51	44.65	45.61	45.61	292,200
09 May 2022	46.35	46.65	44.41	45.21	45.21	470,900
06 May 2022	47.00	47.16	46.25	46.93	46.93	272,900
05 May 2022	47.86	48.54	46.47	46.95	46.95	217,500
04 May 2022	46.94	48.60	46.78	48.43	48.43	228,400
03 May 2022	46.65	47.27	46.20	46.71	46.71	281,900
02 May 2022	46.87	47.63	45.68	46.71	46.71	269,600
29 Apr 2022	48.32	48.89	46.88	46.98	46.98	273,700
28 Apr 2022	48.22	48.60	47.02	48.40	48.40	215,300
27 Apr 2022	47.55	48.37	46.87	47.79	47.79	329,700
26 Apr 2022	48.43	48.98	47.57	47.71	47.71	414,800
25 Apr 2022	48.46	48.71	47.12	48.68	48.68	496,200
22 Apr 2022	49.40	49.79	48.79	48.85	48.85	352,600
21 Apr 2022	51.74	51.79	49.36	49.49	49.49	363,700
20 Apr 2022	51.50	52.00	51.02	51.14	51.14	367,200
19 Apr 2022	50.40	51.69	50.24	51.06	51.06	335,300
18 Apr 2022	50.54	51.18	50.21	50.53	50.53	313,700
14 Apr 2022	50.94	51.40	50.36	50.52	50.52	309,900
13 Apr 2022	50.30	51.27	49.78	50.74	50.74	621,800
12 Apr 2022	49.33	50.47	49.33	50.23	50.23	555,600
11 Apr 2022	49.07	50.18	48.91	48.95	48.95	760,300
08 Apr 2022	49.16	49.95	48.15	48.86	48.86	710,900
07 Apr 2022	48.12	49.33	48.04	49.29	49.29	801,900
06 Apr 2022	46.65	47.99	46.34	47.85	47.85	569,900
05 Apr 2022	48.26	48.81	47.08	47.08	47.08	415,000
04 Apr 2022	48.64	48.71	47.51	48.14	48.14	378,100
01 Apr 2022	48.59	48.88	47.71	48.62	48.62	417,000
31 Mar 2022	48.16	49.28	47.81	48.43	48.43	467,700
30 Mar 2022	48.20	49.44	48.20	48.29	48.29	270,000
29 Mar 2022	48.31	48.88	47.79	48.21	48.21	438,100
28 Mar 2022	50.55	50.55	48.10	48.36	48.36	403,400
25 Mar 2022	50.78	51.26	50.06	50.93	50.93	512,200
24 Mar 2022	50.44	51.21	49.19	50.93	50.93	761,900
23 Mar 2022	47.00	50.46	47.00	50.40	50.40	962,100
22 Mar 2022	46.25	47.16	46.14	46.89	46.89	408,200
21 Mar 2022	45.11	46.43	44.96	46.18	46.18	387,900
18 Mar 2022	45.15	45.66	44.22	45.42	45.42	812,400
17 Mar 2022	44.40	44.99	44.10	44.81	44.81	488,500
16 Mar 2022	44.15	44.93	43.96	44.74	44.74	299,400
15 Mar 2022	44.38	44.70	43.53	43.92	43.92	322,200
14 Mar 2022	45.83	45.83	44.07	44.34	44.34	283,600
11 Mar 2022	45.51	45.92	45.10	45.33	45.33	218,600
10 Mar 2022	44.67	45.83	44.55	45.33	45.33	338,200
09 Mar 2022	44.71	45.67	44.28	45.40	45.40	376,200
08 Mar 2022	43.81	44.91	42.74	44.02	44.02	416,300
07 Mar 2022	43.91	44.71	43.42	43.61	43.61	402,100
04 Mar 2022	43.82	44.19	43.26	43.81	43.81	256,900
03 Mar 2022	45.49	46.09	43.99	44.40	44.40	319,500
02 Mar 2022	44.07	45.99	43.96	45.40	45.40	306,400
01 Mar 2022	44.90	44.90	43.07	43.68	43.68	378,900
28 Feb 2022	44.68	45.41	44.06	44.94	44.94	565,000
25 Feb 2022	42.39	43.70	42.04	43.58	43.58	203,200
24 Feb 2022	40.40	42.26	39.41	42.17	42.17	306,500
23 Feb 2022	42.64	43.53	41.48	41.75	41.75	267,200
22 Feb 2022	42.97	43.11	42.09	42.28	42.28	227,800
18 Feb 2022	43.79	44.40	43.05	43.11	43.11	188,100
17 Feb 2022	43.89	44.35	43.43	43.93	43.93	241,500
16 Feb 2022	43.03	44.60	42.96	44.41	44.41	459,800
15 Feb 2022	42.34	43.07	41.55	43.05	43.05	444,600
14 Feb 2022	42.04	42.38	41.54	41.89	41.89	300,700
11 Feb 2022	42.03	42.65	41.16	41.62	41.62	355,400
10 Feb 2022	41.16	42.50	41.16	41.81	41.81	283,700
09 Feb 2022	41.44	42.00	41.23	41.97	41.97	189,300
08 Feb 2022	39.59	41.06	39.36	41.05	41.05	407,300
07 Feb 2022	39.61	40.10	39.36	39.48	39.48	252,500
04 Feb 2022	39.86	40.07	39.15	39.65	39.65	198,000
03 Feb 2022	40.15	40.83	40.15	40.26	40.26	310,400
02 Feb 2022	40.51	41.04	40.33	40.67	40.67	338,000
01 Feb 2022	40.20	40.83	39.78	40.77	40.77	379,100
31 Jan 2022	38.98	40.38	38.92	40.27	40.27	370,000
28 Jan 2022	39.34	39.51	38.24	39.41	39.41	311,100
27 Jan 2022	40.74	41.06	39.60	39.70	39.70	357,800
26 Jan 2022	40.74	41.25	39.67	39.96	39.96	387,200
25 Jan 2022	39.33	40.56	38.28	40.26	40.26	478,200
24 Jan 2022	39.16	40.25	38.64	40.07	40.07	327,500
21 Jan 2022	40.63	41.13	39.83	39.83	39.83	493,100
20 Jan 2022	41.37	42.04	40.80	40.85	40.85	421,200
19 Jan 2022	42.26	42.80	41.38	41.39	41.39	352,000
18 Jan 2022	42.30	42.57	41.96	42.27	42.27	389,200
14 Jan 2022	42.03	42.86	41.59	42.81	42.81	305,400
13 Jan 2022	42.17	42.93	41.78	42.66	42.66	419,400
12 Jan 2022	42.01	42.21	41.40	41.76	41.76	294,200
11 Jan 2022	41.34	42.03	40.95	42.01	42.01	334,300
10 Jan 2022	41.52	41.79	40.75	41.41	41.41	273,700
07 Jan 2022	42.22	42.83	41.60	41.67	41.67	475,600
06 Jan 2022	41.15	41.93	40.86	41.80	41.80	302,700
05 Jan 2022	41.55	42.32	41.06	41.16	41.16	431,800
04 Jan 2022	40.11	41.59	39.54	41.48	41.48	405,200
03 Jan 2022	39.00	40.60	38.74	39.87	39.87	333,800
31 Dec 2021	38.35	39.10	38.34	39.03	39.03	217,900
30 Dec 2021	39.16	39.46	38.45	38.55	38.55	195,600
29 Dec 2021	38.95	39.13	38.58	39.08	39.08	155,500
28 Dec 2021	38.37	39.10	38.30	38.99	38.99	181,100
27 Dec 2021	38.30	38.84	38.02	38.70	38.70	215,900
23 Dec 2021	38.21	38.75	37.69	38.50	38.50	259,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,201.89+10.73(+0.34%)

S&P 5004,088.85+80.84(+2.02%)

Dow32,654.59+431.17(+1.34%)

Nasdaq11,984.52+321.73(+2.76%)

BTC-USD30,480.19+491.59(+1.64%)

CMC Crypto 200677.94+435.26(+179.36%)

One-time richest Singapore tycoon has lost 80% of his fortune

AAR Corp. (AIR)

Straits Times Index
3,201.89
+10.73(+0.34%)

S&P 500
4,088.85
+80.84(+2.02%)

Dow
32,654.59
+431.17(+1.34%)

Nasdaq
11,984.52
+321.73(+2.76%)

BTC-USD
30,480.19
+491.59(+1.64%)

CMC Crypto 200
677.94
+435.26(+179.36%)