AAR Corp. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	75.28	76.26	74.12	74.84	74.84	0.39%	570,520
Jul 10, 2025	73.53	74.70	73.11	74.55	74.55	1.76%	284,467
Jul 9, 2025	71.94	74.20	71.65	73.26	73.26	2.25%	416,155
Jul 8, 2025	70.53	72.03	69.17	71.65	71.65	1.49%	485,769
Jul 7, 2025	71.45	71.80	70.26	70.60	70.60	-1.20%	207,146
Jul 3, 2025	71.50	71.98	70.95	71.46	71.46	0.53%	121,060
Jul 2, 2025	69.50	71.18	68.67	71.08	71.08	2.32%	274,396
Jul 1, 2025	68.80	70.28	68.30	69.47	69.47	0.99%	204,053
Jun 30, 2025	69.00	69.62	68.16	68.79	68.79	-0.36%	226,280
Jun 27, 2025	68.77	69.49	68.18	69.04	69.04	0.67%	452,216
Jun 26, 2025	67.35	68.58	67.04	68.58	68.58	1.96%	240,653
Jun 25, 2025	67.95	68.15	67.13	67.26	67.26	-0.85%	175,087
Jun 24, 2025	68.75	68.75	67.70	67.84	67.84	-0.78%	186,423
Jun 23, 2025	67.50	68.47	67.16	68.37	68.37	1.26%	285,278
Jun 20, 2025	67.44	68.35	66.75	67.52	67.52	0.85%	695,711
Jun 18, 2025	67.33	68.39	66.68	66.95	66.95	-1.08%	270,230
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