AAR Corp. (FRA:ARZ)
Germany · Delayed Price · Currency is EUR 97.50
-0.45 (-0.46%)
Last updated: Feb 20, 2026, 8:04 AM CET
AAR Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | -0.46% | - |
| Feb 19, 2026 | 96.30 | 97.95 | 96.30 | 97.95 | 97.95 | 3.11% | 70 |
| Feb 18, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 0.74% | - |
| Feb 17, 2026 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | -0.21% | - |
| Feb 16, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 0.16% | - |
| Feb 13, 2026 | 94.35 | 94.35 | 94.35 | 94.35 | 94.35 | -0.74% | - |
| Feb 12, 2026 | 95.05 | 95.05 | 95.05 | 95.05 | 95.05 | 0.69% | - |
| Feb 11, 2026 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | -0.68% | - |
| Feb 10, 2026 | 95.05 | 95.05 | 95.05 | 95.05 | 95.05 | 0.69% | - |
| Feb 9, 2026 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | 5.47% | 145 |
| Feb 6, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -0.39% | - |
| Feb 5, 2026 | 89.85 | 89.85 | 89.85 | 89.85 | 89.85 | -2.55% | - |
| Feb 4, 2026 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | 1.71% | - |
| Feb 3, 2026 | 90.65 | 90.65 | 90.65 | 90.65 | 90.65 | 3.36% | - |
| Feb 2, 2026 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | 0.29% | - |
| Jan 30, 2026 | 87.45 | 87.45 | 87.45 | 87.45 | 87.45 | 1.80% | - |
| Jan 29, 2026 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | -2.16% | - |
| Jan 28, 2026 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | 0.98% | - |
| Jan 27, 2026 | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | -1.31% | - |
| Jan 26, 2026 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | -3.08% | - |
| Jan 23, 2026 | 90.90 | 90.90 | 90.90 | 90.90 | 90.90 | 0.11% | - |
| Jan 22, 2026 | 90.80 | 90.80 | 90.80 | 90.80 | 90.80 | 3.48% | - |
| Jan 21, 2026 | 87.75 | 87.75 | 87.75 | 87.75 | 87.75 | 1.39% | - |
| Jan 20, 2026 | 86.55 | 86.55 | 86.55 | 86.55 | 86.55 | -2.48% | - |
| Jan 19, 2026 | 88.75 | 88.75 | 88.75 | 88.75 | 88.75 | -3.38% | - |
| Jan 16, 2026 | 90.45 | 91.85 | 90.45 | 91.85 | 91.85 | 6.25% | 2 |
| Jan 15, 2026 | 86.45 | 86.45 | 86.45 | 86.45 | 86.45 | 4.28% | - |
| Jan 14, 2026 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | -0.54% | - |
| Jan 13, 2026 | 83.35 | 83.35 | 83.35 | 83.35 | 83.35 | -0.95% | - |
| Jan 12, 2026 | 83.60 | 84.15 | 83.60 | 84.15 | 84.15 | 2.37% | 80 |
| Jan 9, 2026 | 80.65 | 82.20 | 80.65 | 82.20 | 82.20 | 1.92% | 35 |
| Jan 8, 2026 | 77.85 | 80.65 | 77.85 | 80.65 | 80.65 | 0.81% | 114 |
| Jan 7, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 6.45% | - |
| Jan 6, 2026 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | 4.81% | - |
| Jan 5, 2026 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | 2.14% | - |
| Jan 2, 2026 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | -1.13% | - |
| Dec 30, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -0.91% | - |
| Dec 29, 2025 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | -1.10% | - |
| Dec 23, 2025 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | 3.13% | - |
| Dec 22, 2025 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | 1.81% | - |
| Dec 19, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 0.80% | - |
| Dec 18, 2025 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | -0.65% | - |
| Dec 17, 2025 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | -0.93% | - |
| Dec 16, 2025 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | -1.83% | - |
| Dec 15, 2025 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | -0.63% | - |
| Dec 12, 2025 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | 2.74% | - |
| Dec 11, 2025 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | 2.51% | - |
| Dec 10, 2025 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | -1.96% | - |
| Dec 9, 2025 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | -1.78% | - |
| Dec 8, 2025 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | -1.26% | - |