AAR Corp. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	62.00	63.20	61.56	62.72	62.72	1.57%	228,325
May 27, 2025	60.53	61.94	60.21	61.75	61.75	3.33%	218,245
May 23, 2025	58.95	60.12	58.83	59.76	59.76	-0.55%	120,977
May 22, 2025	60.38	60.57	59.67	60.09	60.09	-0.45%	141,158
May 21, 2025	61.61	61.61	60.21	60.36	60.36	-2.57%	178,308
May 20, 2025	62.51	62.90	61.81	61.95	61.95	-1.59%	126,636
May 19, 2025	61.98	63.02	61.07	62.95	62.95	0.43%	162,256
May 16, 2025	62.23	63.05	61.63	62.68	62.68	0.84%	208,835
May 15, 2025	61.38	62.42	61.06	62.16	62.16	1.80%	183,188
May 14, 2025	61.19	61.70	60.86	61.06	61.06	-0.52%	230,742
May 13, 2025	61.47	61.97	60.85	61.38	61.38	0.26%	187,903
May 12, 2025	62.52	62.52	60.51	61.22	61.22	2.34%	277,306
May 9, 2025	60.02	60.14	58.73	59.82	59.82	0.42%	201,929
May 8, 2025	59.78	60.19	58.43	59.57	59.57	0.88%	178,023
May 7, 2025	59.08	59.87	58.45	59.05	59.05	0.46%	209,686
May 6, 2025	56.21	59.23	55.96	58.78	58.78	3.05%	251,368
May 5, 2025	56.10	57.29	55.90	57.04	57.04	0.49%	267,599
May 2, 2025	56.01	57.32	55.53	56.76	56.76	3.01%	288,466
May 1, 2025	53.88	55.58	53.20	55.10	55.10	3.07%	226,525
Apr 30, 2025	53.31	53.61	52.49	53.46	53.46	-0.78%	293,379
Apr 29, 2025	53.39	54.19	53.39	53.88	53.88	0.73%	272,518
Apr 28, 2025	52.87	53.79	52.82	53.49	53.49	1.21%	204,720
Apr 25, 2025	51.83	52.86	51.83	52.85	52.85	0.40%	267,288
Apr 24, 2025	51.87	53.64	51.76	52.64	52.64	1.70%	244,744
Apr 23, 2025	52.85	52.95	51.75	51.76	51.76	1.67%	300,207
Apr 22, 2025	51.50	51.90	50.28	50.91	50.91	-0.22%	302,371
Apr 21, 2025	52.11	52.11	50.50	51.02	51.02	-3.39%	219,210
Apr 17, 2025	52.72	53.56	52.15	52.81	52.81	0.09%	249,542
Apr 16, 2025	52.94	53.65	52.04	52.76	52.76	-0.88%	220,476
Apr 15, 2025	53.92	54.50	52.80	53.23	53.23	-1.81%	205,736
Apr 14, 2025	54.36	55.05	53.28	54.21	54.21	1.54%	215,131
Apr 11, 2025	51.88	53.62	50.58	53.39	53.39	2.48%	244,114
Apr 10, 2025	52.54	53.63	50.78	52.10	52.10	-3.84%	340,198
Apr 9, 2025	48.36	55.20	47.95	54.18	54.18	11.57%	547,123
Apr 8, 2025	50.01	52.16	48.00	48.56	48.56	-0.86%	419,448
Apr 7, 2025	48.36	51.61	46.51	48.98	48.98	-2.20%	632,243
Apr 4, 2025	51.65	52.08	48.80	50.08	50.08	-6.53%	463,717
Apr 3, 2025	54.73	55.68	53.15	53.58	53.58	-7.00%	496,134
Apr 2, 2025	54.58	58.00	54.56	57.61	57.61	4.05%	484,571
Apr 1, 2025	55.52	55.78	54.64	55.37	55.37	-1.11%	399,409
Mar 31, 2025	56.48	56.88	54.22	55.99	55.99	-2.01%	624,514
Mar 28, 2025	63.58	65.09	56.02	57.14	57.14	-16.40%	1,450,840
Mar 27, 2025	69.78	70.44	67.94	68.35	68.35	-1.94%	419,354
Mar 26, 2025	69.56	70.64	69.37	69.70	69.70	0.11%	230,892
Mar 25, 2025	69.90	70.85	69.27	69.62	69.62	-0.50%	262,713
Mar 24, 2025	68.83	70.07	68.42	69.97	69.97	3.00%	251,015
Mar 21, 2025	67.25	68.07	66.66	67.93	67.93	0.18%	730,124
Mar 20, 2025	68.50	69.08	67.58	67.81	67.81	-1.41%	197,504
Mar 19, 2025	68.28	69.26	66.76	68.78	68.78	1.51%	313,523
Mar 18, 2025	67.79	68.40	67.39	67.76	67.76	-0.29%	164,706