AAR Corp. (FRA:ARZ)
Germany · Delayed Price · Currency is EUR 96.15
-4.95 (-4.90%)
At close: Sep 18, 2026
FRA:ARZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 96.15 | 96.15 | 96.15 | 96.15 | 96.15 | -4.90% | - |
| Sep 17, 2026 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | 2.33% | - |
| Sep 16, 2026 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | -3.14% | - |
| Sep 15, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -4.32% | - |
| Sep 14, 2026 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | 0.76% | - |
| Sep 11, 2026 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | 0.09% | - |
| Sep 10, 2026 | 105.70 | 105.70 | 105.70 | 105.70 | 105.70 | -4.34% | - |
| Sep 9, 2026 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | 4.05% | - |
| Sep 8, 2026 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | -0.38% | - |
| Sep 7, 2026 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | 0.38% | - |
| Sep 4, 2026 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | 0.95% | - |
| Sep 3, 2026 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | -0.38% | - |
| Sep 2, 2026 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | -3.65% | - |
| Sep 1, 2026 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | -2.75% | - |
| Aug 31, 2026 | 112.70 | 112.70 | 112.70 | 112.70 | 112.70 | -1.74% | - |
| Aug 28, 2026 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | -2.05% | - |
| Aug 27, 2026 | 117.10 | 117.10 | 117.10 | 117.10 | 117.10 | 2.72% | - |
| Aug 26, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -0.52% | - |
| Aug 25, 2026 | 114.60 | 114.60 | 114.60 | 114.60 | 114.60 | 1.06% | - |
| Aug 24, 2026 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | 1.80% | - |
| Aug 21, 2026 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | -4.70% | - |
| Aug 20, 2026 | 117.20 | 117.20 | 116.90 | 116.90 | 116.90 | -10.56% | 8 |
| Aug 19, 2026 | 126.30 | 130.70 | 126.30 | 130.70 | 130.70 | 0.38% | 8 |
| Aug 18, 2026 | 130.20 | 130.20 | 130.20 | 130.20 | 130.20 | 5.68% | - |
| Aug 17, 2026 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | 0.82% | - |
| Aug 14, 2026 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | -3.32% | - |
| Aug 13, 2026 | 126.40 | 126.40 | 126.40 | 126.40 | 126.40 | 2.02% | - |
| Aug 12, 2026 | 123.90 | 123.90 | 123.90 | 123.90 | 123.90 | 1.98% | - |
| Aug 11, 2026 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | -3.42% | 68 |
| Aug 10, 2026 | 121.70 | 125.80 | 121.70 | 125.80 | 125.80 | 0.96% | 68 |
| Aug 7, 2026 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | -0.56% | - |
| Aug 6, 2026 | 125.30 | 125.30 | 125.30 | 125.30 | 125.30 | -1.96% | - |
| Aug 5, 2026 | 127.80 | 127.80 | 127.80 | 127.80 | 127.80 | 4.33% | - |
| Aug 4, 2026 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 2.08% | - |
| Aug 3, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -3.23% | - |
| Jul 31, 2026 | 119.70 | 124.00 | 119.70 | 124.00 | 124.00 | 4.55% | 27 |
| Jul 30, 2026 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | -2.23% | 100 |
| Jul 29, 2026 | 121.30 | 121.30 | 121.30 | 121.30 | 121.30 | 2.45% | - |
| Jul 28, 2026 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | 2.16% | - |
| Jul 27, 2026 | 115.90 | 115.90 | 115.90 | 115.90 | 115.90 | 3.57% | 15 |
| Jul 24, 2026 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | 2.19% | - |
| Jul 23, 2026 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | -5.60% | - |
| Jul 22, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -1.11% | - |
| Jul 21, 2026 | 117.30 | 117.30 | 117.30 | 117.30 | 117.30 | 1.03% | - |
| Jul 20, 2026 | 116.10 | 116.10 | 116.10 | 116.10 | 116.10 | 2.02% | - |
| Jul 17, 2026 | 113.80 | 113.80 | 113.80 | 113.80 | 113.80 | -2.23% | - |
| Jul 16, 2026 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | 0.69% | - |
| Jul 15, 2026 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | 1.31% | - |
| Jul 14, 2026 | 114.10 | 114.10 | 114.10 | 114.10 | 114.10 | -2.06% | - |
| Jul 13, 2026 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | -0.68% | - |