AAR Corp. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	115.39	117.34	114.64	116.97	116.97	1.23%	318,929
Feb 19, 2026	113.90	116.00	113.90	115.55	115.55	0.80%	299,589
Feb 18, 2026	114.15	116.20	112.67	114.63	114.63	0.96%	331,141
Feb 17, 2026	112.87	114.72	111.65	113.54	113.54	0.50%	235,624
Feb 13, 2026	113.00	115.92	112.48	112.98	112.98	-0.21%	433,570
Feb 12, 2026	114.10	118.00	112.49	113.22	113.22	-0.31%	340,372
Feb 11, 2026	115.00	115.52	112.00	113.57	113.57	0.41%	333,274
Feb 10, 2026	114.30	115.00	111.67	113.11	113.11	-1.08%	305,084
Feb 9, 2026	113.57	115.92	113.16	114.34	114.34	1.11%	365,175
Feb 6, 2026	108.72	113.65	108.69	113.09	113.09	5.82%	416,464
Feb 5, 2026	105.23	108.47	104.26	106.87	106.87	-0.24%	436,472
Feb 4, 2026	110.21	110.39	104.05	107.13	107.13	-2.51%	721,120
Feb 3, 2026	109.00	110.01	105.98	109.89	109.89	1.75%	620,045
Feb 2, 2026	104.68	108.47	104.07	108.00	108.00	1.97%	449,702
Jan 30, 2026	105.56	106.75	104.31	105.91	105.91	-0.71%	445,512
Jan 29, 2026	105.68	108.36	103.49	106.67	106.67	2.51%	514,920
Jan 28, 2026	106.02	107.16	103.30	104.06	104.06	-1.34%	584,294
Jan 27, 2026	104.60	106.21	104.00	105.47	105.47	1.16%	355,913
Jan 26, 2026	105.05	105.49	103.41	104.26	104.26	-1.33%	324,580
Jan 23, 2026	107.38	107.82	104.51	105.66	105.66	-1.93%	261,199
Jan 22, 2026	107.03	107.79	103.68	107.74	107.74	0.64%	320,576
Jan 21, 2026	103.93	107.56	103.10	107.06	107.06	3.27%	370,324
Jan 20, 2026	103.40	105.50	102.38	103.67	103.67	-1.34%	345,671
Jan 16, 2026	106.14	107.05	104.45	105.08	105.08	-0.62%	591,853
Jan 15, 2026	101.34	106.19	100.95	105.74	105.74	4.61%	481,956
Jan 14, 2026	98.09	101.44	97.11	101.08	101.08	3.45%	771,150
Jan 13, 2026	99.04	99.65	97.26	97.71	97.71	-0.53%	688,172
Jan 12, 2026	97.50	98.92	96.46	98.23	98.23	1.24%	505,576
Jan 9, 2026	95.91	97.33	95.44	97.03	97.03	2.43%	836,465
Jan 8, 2026	93.00	97.67	92.21	94.73	94.73	3.71%	913,187
Jan 7, 2026	94.91	97.00	89.76	91.34	91.34	2.10%	2,191,713
Jan 6, 2026	89.61	90.09	86.70	89.46	89.46	1.64%	1,622,032
Jan 5, 2026	85.42	88.99	85.22	88.02	88.02	4.23%	638,245
Jan 2, 2026	83.15	84.76	82.45	84.45	84.45	2.01%	364,044
Dec 31, 2025	83.75	84.22	82.65	82.79	82.79	-0.87%	236,391
Dec 30, 2025	84.96	84.96	83.40	83.52	83.52	-1.17%	241,972
Dec 29, 2025	84.83	85.23	83.98	84.51	84.51	-0.66%	230,370
Dec 26, 2025	85.82	86.48	85.02	85.07	85.07	-1.12%	147,464
Dec 24, 2025	85.53	86.59	85.34	86.03	86.03	0.69%	95,438
Dec 23, 2025	85.84	86.63	84.76	85.44	85.44	-0.86%	258,085
Dec 22, 2025	83.63	87.46	83.00	86.18	86.18	4.20%	337,642
Dec 19, 2025	81.69	83.60	81.69	82.71	82.71	1.01%	1,298,205
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