AAR Corp. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2025	67.65	68.49	67.33	67.68	67.68	-0.40%	200,729
Jun 16, 2025	68.97	69.36	67.78	67.95	67.95	-0.99%	202,628
Jun 13, 2025	68.50	69.31	67.52	68.63	68.63	-0.20%	271,822
Jun 12, 2025	67.47	69.15	67.47	68.77	68.77	0.82%	283,396
Jun 11, 2025	68.15	69.09	67.34	68.21	68.21	0.65%	298,641
Jun 10, 2025	67.55	68.10	67.08	67.77	67.77	0.62%	200,912
Jun 9, 2025	67.30	68.15	66.86	67.35	67.35	0.70%	259,731
Jun 6, 2025	67.36	67.73	65.79	66.88	66.88	0.89%	310,091
Jun 5, 2025	65.57	66.53	64.99	66.29	66.29	1.48%	235,015
Jun 4, 2025	64.87	65.99	64.48	65.32	65.32	1.27%	218,763
Jun 3, 2025	62.58	64.52	62.21	64.50	64.50	3.60%	412,609
Jun 2, 2025	61.26	62.34	60.74	62.26	62.26	1.38%	190,442
May 30, 2025	62.32	62.50	60.61	61.41	61.41	-1.19%	250,564
May 29, 2025	62.85	62.85	61.56	62.15	62.15	-0.91%	169,293
May 28, 2025	62.00	63.20	61.56	62.72	62.72	1.57%	230,188
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