Skip to main content
logo
AAR Corp. (AIR)
NYSE: AIR · Real-Time Price · USD
109.21
+0.36 (0.33%)
Mar 19, 2026, 4:00 PM EDT - Market closed

AAR Corp. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 19, 2026107.09109.90105.79109.21109.210.33%586,157
Mar 18, 2026109.11109.88108.44108.85108.850.08%481,919
Mar 17, 2026106.39109.37105.70108.76108.762.95%610,539
Mar 16, 2026104.00106.50103.80105.64105.643.66%504,615
Mar 13, 2026105.28106.4599.18101.91101.91-1.80%425,353
Mar 12, 2026105.65107.40103.61103.78103.78-4.19%366,138
Mar 11, 2026107.09108.76105.22108.32108.320.02%277,498
Mar 10, 2026107.57110.91107.01108.30108.300.40%272,691
Mar 9, 2026106.10108.34102.46107.87107.87-0.60%687,072
Mar 6, 2026108.52110.66107.21108.52108.52-1.98%563,285
Mar 5, 2026117.53118.44108.84110.71110.71-6.66%547,857
Mar 4, 2026118.69119.60116.36118.61118.611.51%317,473
Mar 3, 2026117.77118.49113.86116.84116.84-2.45%336,407
Mar 2, 2026118.73121.64116.89119.77119.772.22%397,107
Feb 27, 2026116.85117.85115.57117.17117.17-0.85%341,529
Feb 26, 2026117.03118.56115.10118.17118.170.95%266,832
Feb 25, 2026119.01119.24115.65117.06117.06-1.01%284,326
Feb 24, 2026115.98118.81115.97118.26118.261.35%316,990
Feb 23, 2026116.38116.97114.06116.69116.69-0.24%410,940
Feb 20, 2026115.39117.34114.64116.97116.971.23%318,929
Feb 19, 2026113.90116.00113.90115.55115.550.80%299,589
Feb 18, 2026114.15116.20112.67114.63114.630.96%331,141
Feb 17, 2026112.87114.72111.65113.54113.540.50%235,624
Feb 13, 2026113.00115.92112.48112.98112.98-0.21%433,570
Feb 12, 2026114.10118.00112.49113.22113.22-0.31%340,372
Feb 11, 2026115.00115.52112.00113.57113.570.41%333,274
Feb 10, 2026114.30115.00111.67113.11113.11-1.08%305,084
Feb 9, 2026113.57115.92113.16114.34114.341.11%365,175
Feb 6, 2026108.72113.65108.69113.09113.095.82%416,464
Feb 5, 2026105.23108.47104.26106.87106.87-0.24%436,472
Feb 4, 2026110.21110.39104.05107.13107.13-2.51%721,120
Feb 3, 2026109.00110.01105.98109.89109.891.75%620,045
Feb 2, 2026104.68108.47104.07108.00108.001.97%449,702
Jan 30, 2026105.56106.75104.31105.91105.91-0.71%445,512
Jan 29, 2026105.68108.36103.49106.67106.672.51%514,920
Jan 28, 2026106.02107.16103.30104.06104.06-1.34%584,294
Jan 27, 2026104.60106.21104.00105.47105.471.16%355,913
Jan 26, 2026105.05105.49103.41104.26104.26-1.33%324,580
Jan 23, 2026107.38107.82104.51105.66105.66-1.93%261,199
Jan 22, 2026107.03107.79103.68107.74107.740.64%320,576
Jan 21, 2026103.93107.56103.10107.06107.063.27%370,324
Jan 20, 2026103.40105.50102.38103.67103.67-1.34%345,671
Jan 16, 2026106.14107.05104.45105.08105.08-0.62%591,853
Jan 15, 2026101.34106.19100.95105.74105.744.61%481,956
Jan 14, 202698.09101.4497.11101.08101.083.45%771,150
Jan 13, 202699.0499.6597.2697.7197.71-0.53%688,172
Jan 12, 202697.5098.9296.4698.2398.231.24%505,576
Jan 9, 202695.9197.3395.4497.0397.032.43%836,465
Jan 8, 202693.0097.6792.2194.7394.733.71%913,187
Jan 7, 202694.9197.0089.7691.3491.342.10%2,191,713