AAR Corp. (AIR)
NYSE: AIR · Real-Time Price · USD
58.98
+0.20 (0.34%)
May 7, 2025, 4:00 PM EDT - Market closed
AAR Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2025 | 59.50 | 59.72 | 58.50 | 59.09 | - | 0.53% | 128,143 |
| 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 |
| Apr 29, 2025 | 53.39 | 54.19 | 53.39 | 53.88 | 53.88 | 0.73% | 272,518 |
| Apr 28, 2025 | 52.87 | 53.79 | 52.82 | 53.49 | 53.49 | 1.21% | 204,720 |
| Apr 25, 2025 | 51.83 | 52.86 | 51.83 | 52.85 | 52.85 | 0.40% | 267,288 |
| Apr 24, 2025 | 51.87 | 53.64 | 51.76 | 52.64 | 52.64 | 1.70% | 244,744 |
| Apr 23, 2025 | 52.85 | 52.95 | 51.75 | 51.76 | 51.76 | 1.67% | 300,207 |
| Apr 22, 2025 | 51.50 | 51.90 | 50.28 | 50.91 | 50.91 | -0.22% | 302,371 |
| Apr 21, 2025 | 52.11 | 52.11 | 50.50 | 51.02 | 51.02 | -3.39% | 219,210 |
| Apr 17, 2025 | 52.72 | 53.56 | 52.15 | 52.81 | 52.81 | 0.09% | 249,542 |
| Apr 16, 2025 | 52.94 | 53.65 | 52.04 | 52.76 | 52.76 | -0.88% | 220,476 |
| Apr 15, 2025 | 53.92 | 54.50 | 52.80 | 53.23 | 53.23 | -1.81% | 205,736 |
| Apr 14, 2025 | 54.36 | 55.05 | 53.28 | 54.21 | 54.21 | 1.54% | 215,131 |
| Apr 11, 2025 | 51.88 | 53.62 | 50.58 | 53.39 | 53.39 | 2.48% | 244,114 |
| Apr 10, 2025 | 52.54 | 53.63 | 50.78 | 52.10 | 52.10 | -3.84% | 340,198 |
| Apr 9, 2025 | 48.36 | 55.20 | 47.95 | 54.18 | 54.18 | 11.57% | 547,123 |
| Apr 8, 2025 | 50.01 | 52.16 | 48.00 | 48.56 | 48.56 | -0.86% | 419,448 |
| Apr 7, 2025 | 48.36 | 51.61 | 46.51 | 48.98 | 48.98 | -2.20% | 632,243 |
| Apr 4, 2025 | 51.65 | 52.08 | 48.80 | 50.08 | 50.08 | -6.53% | 463,717 |
| Apr 3, 2025 | 54.73 | 55.68 | 53.15 | 53.58 | 53.58 | -7.00% | 496,134 |
| Apr 2, 2025 | 54.58 | 58.00 | 54.56 | 57.61 | 57.61 | 4.05% | 484,571 |
| Apr 1, 2025 | 55.52 | 55.78 | 54.64 | 55.37 | 55.37 | -1.11% | 399,409 |
| Mar 31, 2025 | 56.48 | 56.88 | 54.22 | 55.99 | 55.99 | -2.01% | 624,514 |
| Mar 28, 2025 | 63.58 | 65.09 | 56.02 | 57.14 | 57.14 | -16.40% | 1,450,840 |
| Mar 27, 2025 | 69.78 | 70.44 | 67.94 | 68.35 | 68.35 | -1.94% | 419,354 |
| Mar 26, 2025 | 69.56 | 70.64 | 69.37 | 69.70 | 69.70 | 0.11% | 230,892 |
| Mar 25, 2025 | 69.90 | 70.85 | 69.27 | 69.62 | 69.62 | -0.50% | 262,713 |
| Mar 24, 2025 | 68.83 | 70.07 | 68.42 | 69.97 | 69.97 | 3.00% | 251,015 |
| Mar 21, 2025 | 67.25 | 68.07 | 66.66 | 67.93 | 67.93 | 0.18% | 730,124 |
| Mar 20, 2025 | 68.50 | 69.08 | 67.58 | 67.81 | 67.81 | -1.41% | 197,504 |
| Mar 19, 2025 | 68.28 | 69.26 | 66.76 | 68.78 | 68.78 | 1.51% | 313,523 |
| Mar 18, 2025 | 67.79 | 68.40 | 67.39 | 67.76 | 67.76 | -0.29% | 164,706 |
| Mar 17, 2025 | 67.04 | 68.22 | 67.04 | 67.96 | 67.96 | 1.07% | 179,683 |
| Mar 14, 2025 | 66.82 | 67.45 | 66.38 | 67.24 | 67.24 | 1.57% | 148,471 |
| Mar 13, 2025 | 66.51 | 66.91 | 65.35 | 66.20 | 66.20 | -0.08% | 188,166 |
| Mar 12, 2025 | 65.76 | 66.69 | 63.94 | 66.25 | 66.25 | 1.33% | 241,409 |
| 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 |