AAR Corp. (AIR)
NYSE: AIR · Real-Time Price · USD
82.25
-1.35 (-1.61%)
Nov 6, 2025, 4:00 PM EST - Market closed
AAR Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 313,902 |
| 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 |
| Oct 8, 2025 | 83.41 | 84.03 | 82.80 | 84.01 | 84.01 | 1.14% | 450,490 |
| Oct 7, 2025 | 83.30 | 83.81 | 81.66 | 83.06 | 83.06 | -0.35% | 456,399 |
| 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 |