Skip to main content
logo
AAR Corp. (AIR)
NYSE: AIR · Real-Time Price · USD
75.82
+4.09 (5.70%)
At close: Aug 22, 2025, 4:00 PM
75.70
-0.12 (-0.16%)
After-hours: Aug 22, 2025, 7:00 PM EDT

AAR Corp. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202572.1376.3572.0075.8275.825.70%422,625
Aug 21, 202571.7772.5671.7371.7371.73-0.06%187,912
Aug 20, 202573.5873.8771.6771.7771.77-2.82%363,961
Aug 19, 202575.7075.7973.3973.8573.85-2.51%242,826
Aug 18, 202575.1076.1074.7475.7575.750.49%247,534
Aug 15, 202577.1077.1075.1275.3875.38-2.29%375,367
Aug 14, 202577.8078.0076.3377.1577.15-1.94%348,751
Aug 13, 202578.6378.7576.1078.6878.680.86%442,595
Aug 12, 202575.6278.1375.5578.0178.013.46%496,109
Aug 11, 202576.6877.9274.3775.4075.400.82%787,697
Aug 8, 202572.8176.3372.6074.7974.793.79%708,359
Aug 7, 202572.8673.4971.5772.0672.06-0.03%274,493
Aug 6, 202572.3772.5771.4372.0872.08-0.44%244,798
Aug 5, 202573.0574.2572.0872.4072.40-1.55%294,227
Aug 4, 202573.2873.9772.7573.5473.540.75%385,310
Aug 1, 202573.7673.7671.6572.9972.99-2.30%339,535
Jul 31, 202575.1175.6774.1674.7174.71-1.46%356,286
Jul 30, 202576.1976.7374.8975.8275.82-0.37%367,062
Jul 29, 202576.9777.0574.9176.1076.10-0.91%304,830
Jul 28, 202576.9877.2875.2676.8076.800.42%376,930
Jul 25, 202578.5378.5976.3076.4876.48-1.32%382,629
Jul 24, 202578.9279.2677.3777.5077.50-2.45%609,990
Jul 23, 202579.5879.6376.4279.4579.450.56%786,726
Jul 22, 202579.8980.4178.0079.0179.01-1.91%391,789
Jul 21, 202583.6983.8780.4780.5580.55-3.69%445,303
Jul 18, 202584.9785.2681.2983.6483.64-1.72%914,857
Jul 17, 202578.1886.4378.1885.1085.1013.65%1,812,322
Jul 16, 202573.7976.0073.2674.8874.882.03%696,706
Jul 15, 202574.6175.0073.3773.3973.39-1.78%432,675
Jul 14, 202574.4974.8273.8774.7274.72-0.16%447,507
Jul 11, 202575.2876.2674.1274.8474.840.39%570,520
Jul 10, 202573.5374.7073.1174.5574.551.76%284,467
Jul 9, 202571.9474.2071.6573.2673.262.25%416,155
Jul 8, 202570.5372.0369.1771.6571.651.49%485,769
Jul 7, 202571.4571.8070.2670.6070.60-1.20%207,146
Jul 3, 202571.5071.9870.9571.4671.460.53%121,060
Jul 2, 202569.5071.1868.6771.0871.082.32%274,396
Jul 1, 202568.8070.2868.3069.4769.470.99%204,053
Jun 30, 202569.0069.6268.1668.7968.79-0.36%226,280
Jun 27, 202568.7769.4968.1869.0469.040.67%452,216
Jun 26, 202567.3568.5867.0468.5868.581.96%240,653
Jun 25, 202567.9568.1567.1367.2667.26-0.85%175,087
Jun 24, 202568.7568.7567.7067.8467.84-0.78%186,423
Jun 23, 202567.5068.4767.1668.3768.371.26%285,278
Jun 20, 202567.4468.3566.7567.5267.520.85%695,711
Jun 18, 202567.3368.3966.6866.9566.95-1.08%270,230
Jun 17, 202567.6568.4967.3367.6867.68-0.40%200,729
Jun 16, 202568.9769.3667.7867.9567.95-0.99%202,628
Jun 13, 202568.5069.3167.5268.6368.63-0.20%271,822
Jun 12, 202567.4769.1567.4768.7768.770.82%283,396