AAR Corp. (AIR)
NYSE: AIR · Real-Time Price · USD
65.38
+1.26 (1.97%)
Mar 11, 2025, 4:00 PM EST - Market closed
AAR Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 64.09 | 66.00 | 63.62 | 65.38 | 65.38 | 1.97% | 246,600 |
| Mar 10, 2025 | 63.54 | 65.08 | 63.24 | 64.12 | 64.12 | -0.62% | 362,618 |
| Mar 7, 2025 | 63.73 | 65.84 | 63.10 | 64.52 | 64.52 | 0.67% | 253,741 |
| Mar 6, 2025 | 63.55 | 64.87 | 62.87 | 64.09 | 64.09 | -0.02% | 256,609 |
| Mar 5, 2025 | 62.73 | 64.26 | 62.66 | 64.10 | 64.10 | 2.30% | 137,772 |
| Mar 4, 2025 | 62.37 | 63.72 | 61.18 | 62.66 | 62.66 | -0.90% | 213,440 |
| Mar 3, 2025 | 65.15 | 65.45 | 62.90 | 63.23 | 63.23 | -2.75% | 200,594 |
| Feb 28, 2025 | 64.54 | 65.47 | 63.95 | 65.02 | 65.02 | 0.28% | 163,500 |
| Feb 27, 2025 | 64.09 | 65.60 | 63.93 | 64.84 | 64.84 | 1.85% | 151,885 |
| Feb 26, 2025 | 63.73 | 64.61 | 63.15 | 63.66 | 63.66 | 0.38% | 138,026 |
| Feb 25, 2025 | 62.43 | 63.60 | 62.43 | 63.42 | 63.42 | 2.11% | 250,197 |
| Feb 24, 2025 | 62.44 | 62.82 | 61.53 | 62.11 | 62.11 | 0.39% | 248,669 |
| Feb 21, 2025 | 64.66 | 64.66 | 61.75 | 61.87 | 61.87 | -3.49% | 207,900 |
| Feb 20, 2025 | 64.19 | 64.36 | 63.28 | 64.11 | 64.11 | -0.28% | 175,843 |
| Feb 19, 2025 | 64.75 | 65.42 | 64.07 | 64.29 | 64.29 | -1.14% | 238,533 |
| Feb 18, 2025 | 65.00 | 65.41 | 64.38 | 65.03 | 65.03 | 0.31% | 174,834 |
| Feb 14, 2025 | 66.56 | 66.56 | 64.37 | 64.83 | 64.83 | -2.00% | 193,589 |
| Feb 13, 2025 | 68.51 | 68.51 | 66.14 | 66.15 | 66.15 | -2.75% | 138,343 |
| Feb 12, 2025 | 68.01 | 68.97 | 68.00 | 68.02 | 68.02 | -1.51% | 175,639 |
| Feb 11, 2025 | 67.92 | 69.16 | 67.34 | 69.06 | 69.06 | 0.88% | 128,813 |
| Feb 10, 2025 | 67.44 | 68.66 | 67.04 | 68.46 | 68.46 | 1.69% | 150,211 |
| Feb 7, 2025 | 67.89 | 68.28 | 66.87 | 67.32 | 67.32 | -1.07% | 106,927 |
| Feb 6, 2025 | 68.12 | 68.36 | 66.79 | 68.05 | 68.05 | 0.09% | 141,299 |
| Feb 5, 2025 | 67.99 | 68.26 | 67.40 | 67.99 | 67.99 | 0.92% | 177,059 |
| Feb 4, 2025 | 66.94 | 68.17 | 66.75 | 67.37 | 67.37 | 0.48% | 149,133 |
| Feb 3, 2025 | 66.49 | 68.14 | 65.70 | 67.05 | 67.05 | -1.05% | 170,206 |
| Jan 31, 2025 | 68.84 | 68.96 | 67.46 | 67.76 | 67.76 | -1.57% | 222,981 |
| Jan 30, 2025 | 68.96 | 69.17 | 68.00 | 68.84 | 68.84 | 0.82% | 167,975 |
| Jan 29, 2025 | 68.81 | 68.98 | 67.91 | 68.28 | 68.28 | -0.74% | 204,220 |
| Jan 28, 2025 | 69.50 | 70.25 | 68.59 | 68.79 | 68.79 | -0.15% | 178,018 |
| Jan 27, 2025 | 70.10 | 70.18 | 68.01 | 68.89 | 68.89 | -2.33% | 217,474 |
| Jan 24, 2025 | 69.91 | 70.59 | 69.14 | 70.53 | 70.53 | 0.24% | 147,533 |
| Jan 23, 2025 | 71.19 | 71.69 | 69.89 | 70.36 | 70.36 | -1.05% | 182,020 |
| Jan 22, 2025 | 71.77 | 72.31 | 70.98 | 71.11 | 71.11 | -1.52% | 185,922 |
| Jan 21, 2025 | 70.85 | 72.65 | 70.77 | 72.21 | 72.21 | 2.85% | 185,482 |
| Jan 17, 2025 | 71.49 | 71.50 | 70.05 | 70.21 | 70.21 | -0.57% | 165,600 |
| Jan 16, 2025 | 70.30 | 70.79 | 69.73 | 70.61 | 70.61 | 1.58% | 253,326 |
| Jan 15, 2025 | 70.43 | 70.43 | 68.80 | 69.51 | 69.51 | 0.06% | 185,247 |
| Jan 14, 2025 | 69.64 | 69.99 | 68.75 | 69.47 | 69.47 | 0.03% | 262,260 |
| Jan 13, 2025 | 66.51 | 69.92 | 66.47 | 69.45 | 69.45 | 2.55% | 467,764 |
| Jan 10, 2025 | 65.94 | 67.84 | 64.87 | 67.72 | 67.72 | 0.94% | 675,419 |
| Jan 8, 2025 | 66.00 | 68.92 | 64.48 | 67.09 | 67.09 | 8.65% | 817,492 |
| Jan 7, 2025 | 62.35 | 62.55 | 60.79 | 61.75 | 61.75 | -0.61% | 472,255 |
| Jan 6, 2025 | 62.84 | 63.67 | 61.92 | 62.13 | 62.13 | -0.59% | 279,029 |
| Jan 3, 2025 | 61.87 | 62.78 | 61.11 | 62.50 | 62.50 | 1.48% | 349,905 |
| Jan 2, 2025 | 62.21 | 62.73 | 61.23 | 61.59 | 61.59 | 0.51% | 213,678 |
| Dec 31, 2024 | 61.51 | 62.46 | 61.16 | 61.28 | 61.28 | 0.26% | 163,993 |
| Dec 30, 2024 | 59.65 | 62.08 | 59.18 | 61.12 | 61.12 | 1.19% | 226,395 |
| Dec 27, 2024 | 60.54 | 61.18 | 59.44 | 60.40 | 60.40 | -1.06% | 187,895 |
| Dec 26, 2024 | 60.22 | 61.32 | 59.81 | 61.05 | 61.05 | 0.20% | 127,455 |