AAR Corp. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	120.51	121.60	120.02	121.28	-	0.41%	39,030
Apr 8, 2026	118.50	122.64	117.21	120.78	120.78	6.08%	504,912
Apr 7, 2026	113.55	114.57	111.21	113.86	113.86	-0.12%	381,387
Apr 6, 2026	111.05	114.12	110.77	114.00	114.00	3.84%	400,490
Apr 2, 2026	107.56	111.70	107.00	109.78	109.78	-1.43%	410,062
Apr 1, 2026	111.38	114.65	111.01	111.37	111.37	1.74%	468,962
Mar 31, 2026	105.62	109.63	103.84	109.46	109.46	6.11%	549,854
Mar 30, 2026	109.95	109.95	102.26	103.16	103.16	-3.81%	572,262
Mar 27, 2026	109.93	110.06	106.95	107.25	107.25	-3.22%	669,604
Mar 26, 2026	117.04	117.37	110.28	110.82	110.82	-6.50%	745,559
Mar 25, 2026	114.90	122.97	112.22	118.52	118.52	9.93%	1,283,559
Mar 24, 2026	102.83	108.99	102.70	107.81	107.81	4.17%	974,716
Mar 23, 2026	104.11	106.75	102.82	103.49	103.49	2.13%	458,649
Mar 20, 2026	108.66	109.39	100.62	101.33	101.33	-7.22%	1,331,244
Mar 19, 2026	107.09	109.90	105.79	109.21	109.21	0.33%	586,157
Mar 18, 2026	109.11	109.88	108.44	108.85	108.85	0.08%	481,919
Mar 17, 2026	106.39	109.37	105.70	108.76	108.76	2.95%	610,539
Mar 16, 2026	104.00	106.50	103.80	105.64	105.64	3.66%	504,615
Mar 13, 2026	105.28	106.45	99.18	101.91	101.91	-1.80%	425,353
Mar 12, 2026	105.65	107.40	103.61	103.78	103.78	-4.19%	366,138
Mar 11, 2026	107.09	108.76	105.22	108.32	108.32	0.02%	277,498
Mar 10, 2026	107.57	110.91	107.01	108.30	108.30	0.40%	272,691
Mar 9, 2026	106.10	108.34	102.46	107.87	107.87	-0.60%	687,072
Mar 6, 2026	108.52	110.66	107.21	108.52	108.52	-1.98%	563,285
Mar 5, 2026	117.53	118.44	108.84	110.71	110.71	-6.66%	547,857
Mar 4, 2026	118.69	119.60	116.36	118.61	118.61	1.51%	317,473
Mar 3, 2026	117.77	118.49	113.86	116.84	116.84	-2.45%	336,407
Mar 2, 2026	118.73	121.64	116.89	119.77	119.77	2.22%	397,107
Feb 27, 2026	116.85	117.85	115.57	117.17	117.17	-0.85%	341,529
Feb 26, 2026	117.03	118.56	115.10	118.17	118.17	0.95%	266,832
Feb 25, 2026	119.01	119.24	115.65	117.06	117.06	-1.01%	284,326
Feb 24, 2026	115.98	118.81	115.97	118.26	118.26	1.35%	316,990
Feb 23, 2026	116.38	116.97	114.06	116.69	116.69	-0.24%	410,940
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