AAR Corp. (AIR)
NYSE: AIR · Real-Time Price · USD
83.06
-0.29 (-0.35%)
At close: Oct 7, 2025, 4:00 PM EDT
83.06
0.00 (0.00%)
After-hours: Oct 7, 2025, 6:30 PM EDT
AAR Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 83.30 | 83.81 | 81.66 | 83.06 | 83.06 | -0.35% | 456,181 |
| Oct 6, 2025 | 82.87 | 83.73 | 82.46 | 83.35 | 83.35 | 1.89% | 789,049 |
| Oct 3, 2025 | 84.06 | 84.80 | 81.69 | 81.80 | 81.80 | -2.56% | 773,350 |
| Oct 2, 2025 | 85.50 | 85.90 | 82.90 | 83.95 | 83.95 | -0.46% | 1,659,631 |
| Oct 1, 2025 | 84.62 | 84.88 | 82.34 | 84.34 | 84.34 | -5.94% | 2,693,767 |
| Sep 30, 2025 | 87.16 | 89.69 | 87.07 | 89.67 | 89.67 | 2.01% | 683,841 |
| Sep 29, 2025 | 87.55 | 88.54 | 85.71 | 87.90 | 87.90 | 1.81% | 655,462 |
| Sep 26, 2025 | 83.40 | 87.67 | 83.26 | 86.34 | 86.34 | 4.45% | 995,146 |
| Sep 25, 2025 | 80.12 | 82.94 | 79.32 | 82.66 | 82.66 | 1.27% | 799,302 |
| Sep 24, 2025 | 77.50 | 82.61 | 74.25 | 81.62 | 81.62 | 4.17% | 1,431,794 |
| Sep 23, 2025 | 77.16 | 78.87 | 76.35 | 78.35 | 78.35 | 1.89% | 1,330,269 |
| Sep 22, 2025 | 75.31 | 77.50 | 75.31 | 76.90 | 76.90 | 2.12% | 651,296 |
| Sep 19, 2025 | 76.21 | 76.44 | 74.56 | 75.30 | 75.30 | -0.83% | 851,391 |
| Sep 18, 2025 | 74.79 | 76.13 | 74.29 | 75.93 | 75.93 | 1.57% | 358,360 |
| Sep 17, 2025 | 75.46 | 76.28 | 74.41 | 74.76 | 74.76 | -1.31% | 414,334 |
| Sep 16, 2025 | 74.90 | 77.14 | 74.24 | 75.75 | 75.75 | 1.77% | 424,481 |
| Sep 15, 2025 | 74.23 | 74.66 | 73.26 | 74.43 | 74.43 | 0.32% | 364,681 |
| Sep 12, 2025 | 75.06 | 75.19 | 73.93 | 74.19 | 74.19 | -1.50% | 161,130 |
| Sep 11, 2025 | 74.25 | 75.61 | 73.96 | 75.32 | 75.32 | 1.72% | 197,733 |
| Sep 10, 2025 | 73.45 | 75.16 | 73.38 | 74.05 | 74.05 | 0.18% | 196,140 |
| Sep 9, 2025 | 74.74 | 74.74 | 73.05 | 73.92 | 73.92 | -1.14% | 213,024 |
| Sep 8, 2025 | 75.40 | 75.98 | 74.37 | 74.77 | 74.77 | -0.70% | 237,479 |
| Sep 5, 2025 | 77.90 | 78.25 | 75.07 | 75.30 | 75.30 | -2.35% | 326,334 |
| Sep 4, 2025 | 76.00 | 77.16 | 75.58 | 77.11 | 77.11 | 1.89% | 243,371 |
| Sep 3, 2025 | 76.13 | 77.00 | 75.16 | 75.68 | 75.68 | -0.90% | 385,495 |
| Sep 2, 2025 | 74.69 | 76.48 | 74.03 | 76.37 | 76.37 | 0.94% | 267,592 |
| Aug 29, 2025 | 76.00 | 76.44 | 74.76 | 75.66 | 75.66 | -0.20% | 206,271 |
| Aug 28, 2025 | 75.92 | 76.39 | 74.94 | 75.81 | 75.81 | -0.01% | 259,656 |
| Aug 27, 2025 | 76.70 | 77.27 | 75.80 | 75.82 | 75.82 | -1.26% | 257,622 |
| Aug 26, 2025 | 75.35 | 76.95 | 75.35 | 76.79 | 76.79 | 2.26% | 238,898 |
| Aug 25, 2025 | 75.82 | 76.29 | 74.98 | 75.09 | 75.09 | -0.96% | 236,686 |
| Aug 22, 2025 | 72.13 | 76.35 | 72.00 | 75.82 | 75.82 | 5.70% | 422,874 |
| Aug 21, 2025 | 71.77 | 72.56 | 71.73 | 71.73 | 71.73 | -0.06% | 187,912 |
| Aug 20, 2025 | 73.58 | 73.87 | 71.67 | 71.77 | 71.77 | -2.82% | 363,961 |
| Aug 19, 2025 | 75.70 | 75.79 | 73.39 | 73.85 | 73.85 | -2.51% | 242,826 |
| Aug 18, 2025 | 75.10 | 76.10 | 74.74 | 75.75 | 75.75 | 0.49% | 247,534 |
| Aug 15, 2025 | 77.10 | 77.10 | 75.12 | 75.38 | 75.38 | -2.29% | 375,367 |
| Aug 14, 2025 | 77.80 | 78.00 | 76.33 | 77.15 | 77.15 | -1.94% | 348,751 |
| Aug 13, 2025 | 78.63 | 78.75 | 76.10 | 78.68 | 78.68 | 0.86% | 442,595 |
| Aug 12, 2025 | 75.62 | 78.13 | 75.55 | 78.01 | 78.01 | 3.46% | 496,109 |
| Aug 11, 2025 | 76.68 | 77.92 | 74.37 | 75.40 | 75.40 | 0.82% | 787,697 |
| Aug 8, 2025 | 72.81 | 76.33 | 72.60 | 74.79 | 74.79 | 3.79% | 708,359 |
| Aug 7, 2025 | 72.86 | 73.49 | 71.57 | 72.06 | 72.06 | -0.03% | 274,493 |
| Aug 6, 2025 | 72.37 | 72.57 | 71.43 | 72.08 | 72.08 | -0.44% | 244,798 |
| Aug 5, 2025 | 73.05 | 74.25 | 72.08 | 72.40 | 72.40 | -1.55% | 294,227 |
| Aug 4, 2025 | 73.28 | 73.97 | 72.75 | 73.54 | 73.54 | 0.75% | 385,310 |
| Aug 1, 2025 | 73.76 | 73.76 | 71.65 | 72.99 | 72.99 | -2.30% | 339,535 |
| Jul 31, 2025 | 75.11 | 75.67 | 74.16 | 74.71 | 74.71 | -1.46% | 356,286 |
| Jul 30, 2025 | 76.19 | 76.73 | 74.89 | 75.82 | 75.82 | -0.37% | 367,062 |
| Jul 29, 2025 | 76.97 | 77.05 | 74.91 | 76.10 | 76.10 | -0.91% | 304,830 |