AAR Corp. (FRA:ARZ)
Germany · Delayed Price · Currency is EUR 71.05
+0.20 (0.28%)
At close: Nov 28, 2025
AAR Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | 0.28% | - |
| Nov 27, 2025 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | 0.21% | - |
| Nov 26, 2025 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | 3.36% | - |
| Nov 25, 2025 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | 2.24% | - |
| Nov 24, 2025 | 66.95 | 66.95 | 66.90 | 66.90 | 66.90 | 0.45% | 153 |
| Nov 21, 2025 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | -2.06% | - |
| Nov 20, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 2.26% | - |
| Nov 19, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -0.97% | - |
| Nov 18, 2025 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | -3.93% | - |
| Nov 17, 2025 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | 2.57% | - |
| Nov 14, 2025 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | -4.95% | - |
| Nov 13, 2025 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | -0.21% | - |
| Nov 12, 2025 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | 0.63% | - |
| Nov 11, 2025 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | 0.78% | - |
| Nov 10, 2025 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | 0.07% | - |
| Nov 7, 2025 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | -1.60% | - |
| Nov 6, 2025 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | -0.62% | - |
| Nov 5, 2025 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | -1.23% | - |
| Nov 4, 2025 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | -0.81% | - |
| Nov 3, 2025 | 72.25 | 73.90 | 72.25 | 73.90 | 73.90 | 2.43% | 145 |
| Oct 31, 2025 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | -0.41% | - |
| Oct 30, 2025 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | 0.98% | - |
| Oct 29, 2025 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | -0.83% | - |
| Oct 28, 2025 | 71.80 | 72.35 | 71.80 | 72.35 | 72.35 | -2.49% | 75 |
| Oct 27, 2025 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | 1.16% | - |
| Oct 24, 2025 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | 5.62% | - |
| Oct 23, 2025 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | -4.01% | - |
| Oct 22, 2025 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | 0.77% | - |
| Oct 21, 2025 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | 1.63% | - |
| Oct 20, 2025 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | 1.36% | - |
| Oct 17, 2025 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | -0.92% | - |
| Oct 16, 2025 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | -0.71% | - |
| Oct 15, 2025 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | 2.76% | - |
| Oct 14, 2025 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | 2.30% | - |
| Oct 13, 2025 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | -3.23% | - |
| Oct 10, 2025 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | -2.66% | - |
| Oct 9, 2025 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | 0.99% | - |
| Oct 8, 2025 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | 0.50% | - |
| Oct 7, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 1.88% | - |
| Oct 6, 2025 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | -2.60% | - |
| Oct 3, 2025 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | -0.35% | - |
| Oct 2, 2025 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | -0.70% | - |
| Oct 1, 2025 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | -3.17% | - |
| Sep 30, 2025 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | 1.30% | - |
| Sep 29, 2025 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | 4.35% | - |
| Sep 26, 2025 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | 1.67% | - |
| Sep 25, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 3.76% | - |
| Sep 24, 2025 | 65.50 | 66.50 | 65.50 | 66.50 | 66.50 | 2.94% | 200 |
| Sep 23, 2025 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | 1.65% | - |
| Sep 22, 2025 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | -0.55% | - |