AAR Corp. (FRA:ARZ)
Germany · Delayed Price · Currency is EUR 94.10
-7.20 (-7.11%)
At close: Mar 27, 2026
FRA:ARZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 95.40 | 95.40 | 94.10 | 94.10 | 94.10 | -7.11% | 70 |
| Mar 26, 2026 | 101.30 | 101.30 | 101.30 | 101.30 | 101.30 | 0.30% | - |
| Mar 25, 2026 | 93.75 | 101.00 | 93.75 | 101.00 | 101.00 | 12.47% | 27 |
| Mar 24, 2026 | 88.50 | 89.80 | 88.50 | 89.80 | 89.80 | 4.36% | 66 |
| Mar 23, 2026 | 86.05 | 86.05 | 86.05 | 86.05 | 86.05 | -7.77% | - |
| Mar 20, 2026 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | -0.90% | - |
| Mar 19, 2026 | 94.15 | 94.15 | 94.15 | 94.15 | 94.15 | 0.32% | - |
| Mar 18, 2026 | 93.85 | 93.85 | 93.85 | 93.85 | 93.85 | 3.02% | - |
| Mar 17, 2026 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | 2.59% | - |
| Mar 16, 2026 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | -0.73% | - |
| Mar 13, 2026 | 89.45 | 89.45 | 89.45 | 89.45 | 89.45 | -2.93% | - |
| Mar 12, 2026 | 92.15 | 92.15 | 92.15 | 92.15 | 92.15 | -0.22% | - |
| Mar 11, 2026 | 92.35 | 92.35 | 92.35 | 92.35 | 92.35 | 0.38% | - |
| Mar 10, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 0.66% | - |
| Mar 9, 2026 | 91.40 | 91.40 | 91.40 | 91.40 | 91.40 | -3.38% | - |
| Mar 6, 2026 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | -6.24% | - |
| Mar 5, 2026 | 100.90 | 100.90 | 100.90 | 100.90 | 100.90 | -0.69% | - |
| Mar 4, 2026 | 99.55 | 101.60 | 99.55 | 101.60 | 101.60 | 0.79% | 50 |
| Mar 3, 2026 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | 1.82% | - |
| Mar 2, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -1.59% | - |
| Feb 27, 2026 | 98.60 | 100.60 | 98.60 | 100.60 | 100.60 | 2.71% | 60 |
| Feb 26, 2026 | 97.95 | 97.95 | 97.95 | 97.95 | 97.95 | -1.26% | - |
| Feb 25, 2026 | 99.20 | 99.20 | 99.20 | 99.20 | 99.20 | 0.97% | - |
| Feb 24, 2026 | 98.25 | 98.25 | 98.25 | 98.25 | 98.25 | 0.77% | - |
| Feb 23, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - | - |
| 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% | - |