AAR Corp. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	82.88	83.78	81.54	81.88	81.88	0.83%	347,347
Dec 17, 2025	83.93	84.42	80.90	81.21	81.21	-0.34%	343,742
Dec 16, 2025	82.60	84.18	80.90	81.49	81.49	-1.48%	264,775
Dec 15, 2025	84.12	84.91	82.24	82.71	82.71	-1.16%	284,176
Dec 12, 2025	84.62	85.35	82.89	83.68	83.68	-0.78%	330,111
Dec 11, 2025	82.90	84.79	81.65	84.34	84.34	2.54%	343,641
Dec 10, 2025	78.62	82.89	78.62	82.25	82.25	3.50%	407,886
Dec 9, 2025	81.26	82.21	79.19	79.47	79.47	-2.05%	291,893
Dec 8, 2025	82.79	82.99	79.96	81.13	81.13	-1.90%	327,416
Dec 5, 2025	81.57	83.35	80.69	82.70	82.70	-1.30%	296,281
Dec 4, 2025	83.44	84.78	82.50	83.79	83.79	1.39%	206,358
Dec 3, 2025	82.88	83.10	80.90	82.64	82.64	-0.29%	202,289
Dec 2, 2025	82.80	83.97	82.09	82.88	82.88	1.57%	400,200
Dec 1, 2025	82.45	83.03	81.20	81.60	81.60	-1.93%	290,054
Nov 28, 2025	83.21	83.59	82.26	83.21	83.21	0.28%	181,363
Nov 26, 2025	82.54	84.95	82.54	82.98	82.98	0.57%	487,791
Nov 25, 2025	79.88	83.20	79.88	82.51	82.51	3.56%	474,586
Nov 24, 2025	78.05	79.93	77.17	79.67	79.67	2.55%	447,367
Nov 21, 2025	77.27	78.47	76.10	77.69	77.69	0.44%	430,023
Nov 20, 2025	80.30	81.44	77.18	77.35	77.35	-1.54%	382,727
Nov 19, 2025	77.45	78.90	77.16	78.56	78.56	1.03%	289,901
Nov 18, 2025	77.96	79.25	76.90	77.76	77.76	-1.51%	274,922
Nov 17, 2025	81.53	82.22	78.65	78.95	78.95	-3.50%	305,698
Nov 14, 2025	79.00	82.40	78.53	81.81	81.81	2.16%	422,554
Nov 13, 2025	83.00	83.58	79.77	80.08	80.08	-4.27%	414,665
Nov 12, 2025	83.85	86.24	82.43	83.65	83.65	-0.23%	467,618
Nov 11, 2025	83.01	84.07	82.35	83.84	83.84	0.64%	359,966
Nov 10, 2025	83.25	84.31	82.50	83.31	83.31	1.08%	364,165
Nov 7, 2025	81.65	83.25	80.25	82.42	82.42	0.21%	241,172
Nov 6, 2025	83.25	84.07	81.97	82.25	82.25	-1.61%	296,065
Nov 5, 2025	83.34	84.18	82.29	83.60	83.60	-0.43%	313,913
Nov 4, 2025	83.96	84.78	83.00	83.96	83.96	-2.06%	275,430
Nov 3, 2025	84.50	85.81	82.29	85.73	85.73	1.81%	348,209
Oct 31, 2025	84.60	85.17	83.72	84.21	84.21	-0.01%	331,240
Oct 30, 2025	84.87	86.33	83.48	84.22	84.22	-0.73%	391,562
Oct 29, 2025	84.58	86.58	83.95	84.84	84.84	0.33%	336,371
Oct 28, 2025	84.97	85.35	83.79	84.56	84.56	-0.04%	390,543
Oct 27, 2025	87.25	87.55	84.23	84.59	84.59	-2.19%	345,255
Oct 24, 2025	86.51	87.34	86.15	86.48	86.48	0.92%	225,690
Oct 23, 2025	81.38	86.07	81.38	85.69	85.69	5.36%	374,128
Oct 22, 2025	85.02	85.33	80.74	81.33	81.33	-4.01%	359,698
Oct 21, 2025	84.61	85.21	83.65	84.73	84.73	0.85%	221,433
Oct 20, 2025	84.01	84.90	83.80	84.02	84.02	1.22%	306,194
Oct 17, 2025	82.38	83.01	81.63	83.01	83.01	0.18%	290,845
Oct 16, 2025	83.38	84.82	82.73	82.86	82.86	0.08%	645,506
Oct 15, 2025	83.79	84.00	81.86	82.79	82.79	-0.17%	276,628
Oct 14, 2025	80.41	83.49	79.68	82.93	82.93	2.03%	343,860
Oct 13, 2025	79.27	81.38	78.34	81.28	81.28	3.78%	299,934
Oct 10, 2025	81.00	81.41	77.77	78.32	78.32	-3.63%	616,806
Oct 9, 2025	84.01	84.49	80.64	81.27	81.27	-3.26%	459,560