AAR Corp. (AIR)
NYSE: AIR · Real-Time Price · USD
63.79
+0.12 (0.19%)
At close: Sep 26, 2024, 4:00 PM
64.60
+0.81 (1.27%)
After-hours: Sep 26, 2024, 5:03 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 65.78 | 66.55 | 62.74 | 63.67 | 63.67 | -3.52% | 575,099 |
| Sep 24, 2024 | 71.01 | 71.26 | 65.75 | 65.99 | 65.99 | -4.50% | 927,102 |
| Sep 23, 2024 | 69.64 | 70.56 | 68.93 | 69.10 | 69.10 | -0.26% | 612,479 |
| Sep 20, 2024 | 69.01 | 70.24 | 68.66 | 69.28 | 69.28 | -0.39% | 1,109,915 |
| Sep 19, 2024 | 70.00 | 70.14 | 68.68 | 69.55 | 69.55 | 0.96% | 318,169 |
| Sep 18, 2024 | 68.10 | 70.10 | 67.50 | 68.89 | 68.89 | 1.35% | 411,552 |
| Sep 17, 2024 | 67.82 | 68.49 | 67.31 | 67.97 | 67.97 | 1.07% | 215,274 |
| Sep 16, 2024 | 68.01 | 68.22 | 66.80 | 67.25 | 67.25 | -0.58% | 262,834 |
| Sep 13, 2024 | 66.23 | 68.36 | 66.10 | 67.64 | 67.64 | 2.64% | 252,039 |
| Sep 12, 2024 | 64.96 | 66.27 | 64.86 | 65.90 | 65.90 | 2.12% | 182,949 |
| Sep 11, 2024 | 63.37 | 64.74 | 62.52 | 64.53 | 64.53 | 0.88% | 248,979 |
| Sep 10, 2024 | 65.18 | 66.01 | 63.95 | 63.97 | 63.97 | -1.42% | 344,743 |
| Sep 9, 2024 | 64.37 | 65.48 | 64.32 | 64.89 | 64.89 | 1.52% | 225,312 |
| Sep 6, 2024 | 66.32 | 66.93 | 63.80 | 63.92 | 63.92 | -3.22% | 253,506 |
| Sep 5, 2024 | 66.48 | 67.13 | 65.37 | 66.05 | 66.05 | -0.09% | 129,138 |
| Sep 4, 2024 | 64.52 | 66.33 | 64.33 | 66.11 | 66.11 | 1.90% | 213,411 |
| Sep 3, 2024 | 64.93 | 65.25 | 63.14 | 64.88 | 64.88 | -1.37% | 308,541 |
| Aug 30, 2024 | 65.71 | 66.36 | 65.13 | 65.78 | 65.78 | 0.30% | 168,591 |
| Aug 29, 2024 | 65.00 | 66.57 | 64.46 | 65.58 | 65.58 | 1.78% | 188,449 |
| Aug 28, 2024 | 64.52 | 65.27 | 64.33 | 64.43 | 64.43 | -0.29% | 82,118 |
| Aug 27, 2024 | 64.47 | 65.08 | 63.77 | 64.62 | 64.62 | 0.14% | 120,938 |
| Aug 26, 2024 | 65.38 | 65.94 | 64.49 | 64.53 | 64.53 | -0.55% | 135,580 |
| Aug 23, 2024 | 64.12 | 65.22 | 64.05 | 64.89 | 64.89 | 1.76% | 167,971 |
| Aug 22, 2024 | 62.95 | 64.02 | 62.95 | 63.77 | 63.77 | 0.69% | 87,882 |
| Aug 21, 2024 | 63.59 | 63.65 | 62.73 | 63.33 | 63.33 | 0.49% | 178,978 |
| Aug 20, 2024 | 63.52 | 63.54 | 62.69 | 63.02 | 63.02 | -0.94% | 155,721 |
| Aug 19, 2024 | 63.24 | 63.65 | 62.95 | 63.62 | 63.62 | 0.78% | 145,235 |
| Aug 16, 2024 | 63.17 | 64.24 | 62.95 | 63.13 | 63.13 | -0.28% | 135,099 |
| Aug 15, 2024 | 62.79 | 63.37 | 61.91 | 63.31 | 63.31 | 3.09% | 167,662 |
| Aug 14, 2024 | 61.44 | 61.99 | 60.83 | 61.41 | 61.41 | 0.26% | 140,215 |
| Aug 13, 2024 | 60.56 | 61.50 | 59.94 | 61.25 | 61.25 | 1.98% | 166,973 |
| Aug 12, 2024 | 60.42 | 60.42 | 59.50 | 60.06 | 60.06 | -0.18% | 184,226 |
| Aug 9, 2024 | 60.66 | 60.68 | 59.46 | 60.17 | 60.17 | -0.07% | 313,152 |
| Aug 8, 2024 | 58.78 | 60.61 | 58.37 | 60.21 | 60.21 | 3.15% | 213,745 |
| Aug 7, 2024 | 59.87 | 60.38 | 57.40 | 58.37 | 58.37 | -1.32% | 238,165 |
| Aug 6, 2024 | 57.61 | 59.59 | 56.75 | 59.15 | 59.15 | 3.64% | 306,318 |
| Aug 5, 2024 | 57.62 | 57.62 | 54.71 | 57.07 | 57.07 | -5.18% | 635,128 |
| Aug 2, 2024 | 61.47 | 61.47 | 57.59 | 60.19 | 60.19 | -4.78% | 564,764 |
| Aug 1, 2024 | 64.56 | 64.82 | 62.06 | 63.21 | 63.21 | -2.15% | 373,351 |
| Jul 31, 2024 | 65.08 | 65.59 | 64.11 | 64.60 | 64.60 | 0.26% | 291,637 |
| Jul 30, 2024 | 66.25 | 66.89 | 64.21 | 64.43 | 64.43 | -1.99% | 253,579 |
| Jul 29, 2024 | 66.97 | 67.21 | 65.39 | 65.74 | 65.74 | -1.32% | 211,326 |
| Jul 26, 2024 | 67.20 | 67.96 | 66.17 | 66.62 | 66.62 | 0.51% | 306,482 |
| Jul 25, 2024 | 65.89 | 67.79 | 65.85 | 66.28 | 66.28 | 1.07% | 304,877 |
| Jul 24, 2024 | 67.16 | 68.18 | 65.49 | 65.58 | 65.58 | -3.12% | 405,604 |
| Jul 23, 2024 | 67.03 | 68.31 | 66.44 | 67.69 | 67.69 | 1.00% | 415,945 |
| Jul 22, 2024 | 64.33 | 67.90 | 64.29 | 67.02 | 67.02 | 4.04% | 748,560 |
| Jul 19, 2024 | 67.98 | 67.98 | 63.96 | 64.42 | 64.42 | -12.10% | 1,117,085 |
| Jul 18, 2024 | 73.49 | 75.39 | 72.98 | 73.29 | 73.29 | -1.23% | 350,384 |
| Jul 17, 2024 | 75.48 | 76.34 | 73.92 | 74.20 | 74.20 | -1.77% | 295,775 |
| Jul 16, 2024 | 74.32 | 75.82 | 73.82 | 75.54 | 75.54 | 2.18% | 498,166 |
| Jul 15, 2024 | 74.96 | 75.80 | 73.91 | 73.93 | 73.93 | -0.35% | 300,053 |
| Jul 12, 2024 | 74.26 | 75.04 | 73.62 | 74.19 | 74.19 | 0.97% | 319,051 |
| Jul 11, 2024 | 73.06 | 74.01 | 72.05 | 73.48 | 73.48 | 1.65% | 290,987 |
| Jul 10, 2024 | 72.25 | 73.00 | 72.00 | 72.29 | 72.29 | 0.49% | 218,316 |
| Jul 9, 2024 | 72.02 | 72.80 | 71.70 | 71.94 | 71.94 | -0.57% | 207,377 |
| Jul 8, 2024 | 71.58 | 72.48 | 71.30 | 72.35 | 72.35 | 1.70% | 149,073 |
| Jul 5, 2024 | 71.91 | 71.98 | 70.59 | 71.14 | 71.14 | -1.21% | 121,230 |
| Jul 3, 2024 | 72.43 | 72.94 | 71.68 | 72.01 | 72.01 | -0.06% | 90,371 |
| Jul 2, 2024 | 70.20 | 72.47 | 70.13 | 72.05 | 72.05 | 2.27% | 162,174 |
| Jul 1, 2024 | 73.22 | 73.22 | 70.16 | 70.45 | 70.45 | -3.09% | 176,658 |
| Jun 28, 2024 | 72.46 | 73.50 | 72.04 | 72.70 | 72.70 | 1.03% | 624,074 |
| Jun 27, 2024 | 72.71 | 72.81 | 71.70 | 71.96 | 71.96 | -0.79% | 221,937 |
| Jun 26, 2024 | 70.28 | 72.77 | 70.28 | 72.53 | 72.53 | 2.36% | 290,193 |
| Jun 25, 2024 | 71.58 | 71.94 | 70.66 | 70.86 | 70.86 | -1.19% | 194,550 |
| Jun 24, 2024 | 71.46 | 72.21 | 71.13 | 71.71 | 71.71 | 1.01% | 212,443 |
| Jun 21, 2024 | 69.84 | 71.18 | 69.11 | 70.99 | 70.99 | 1.78% | 1,203,646 |
| Jun 20, 2024 | 70.41 | 70.81 | 69.07 | 69.75 | 69.75 | -1.32% | 272,295 |
| Jun 18, 2024 | 67.51 | 70.74 | 67.02 | 70.68 | 70.68 | 4.56% | 391,939 |
| Jun 17, 2024 | 66.34 | 68.62 | 66.28 | 67.60 | 67.60 | 0.90% | 299,365 |
| Jun 14, 2024 | 66.85 | 67.02 | 65.76 | 67.00 | 67.00 | -0.71% | 236,959 |
| Jun 13, 2024 | 67.00 | 67.50 | 66.17 | 67.48 | 67.48 | 0.54% | 325,328 |
| Jun 12, 2024 | 66.79 | 67.67 | 66.16 | 67.12 | 67.12 | 2.77% | 281,827 |
| Jun 11, 2024 | 65.64 | 65.75 | 64.36 | 65.31 | 65.31 | -1.46% | 247,579 |
| Jun 10, 2024 | 66.17 | 66.90 | 65.43 | 66.28 | 66.28 | -1.02% | 225,848 |
| Jun 7, 2024 | 67.28 | 67.65 | 66.76 | 66.96 | 66.96 | -0.87% | 140,496 |
| Jun 6, 2024 | 69.08 | 69.26 | 67.13 | 67.55 | 67.55 | -2.78% | 185,294 |
| Jun 5, 2024 | 69.59 | 70.03 | 68.90 | 69.48 | 69.48 | 0.35% | 121,827 |
| Jun 4, 2024 | 70.01 | 70.01 | 68.77 | 69.24 | 69.24 | -1.38% | 154,102 |
| Jun 3, 2024 | 71.30 | 71.37 | 69.74 | 70.21 | 70.21 | -1.10% | 145,827 |
| May 31, 2024 | 69.95 | 71.01 | 69.79 | 70.99 | 70.99 | 1.66% | 312,681 |
| May 30, 2024 | 69.54 | 70.24 | 69.54 | 69.83 | 69.83 | 0.74% | 136,447 |
| May 29, 2024 | 69.99 | 70.74 | 69.29 | 69.32 | 69.32 | -2.09% | 134,623 |
| May 28, 2024 | 71.71 | 72.03 | 70.51 | 70.80 | 70.80 | -0.74% | 150,173 |
| May 24, 2024 | 70.55 | 71.61 | 69.99 | 71.33 | 71.33 | 1.77% | 182,929 |
| May 23, 2024 | 72.00 | 72.00 | 69.77 | 70.09 | 70.09 | -2.42% | 189,249 |
| May 22, 2024 | 71.38 | 72.14 | 71.01 | 71.83 | 71.83 | 0.25% | 196,249 |
| May 21, 2024 | 71.36 | 72.60 | 71.34 | 71.65 | 71.65 | 0.18% | 124,072 |
| May 20, 2024 | 71.08 | 72.04 | 71.08 | 71.52 | 71.52 | 0.39% | 162,660 |
| May 17, 2024 | 72.30 | 72.47 | 71.00 | 71.24 | 71.24 | -1.19% | 130,762 |
| May 16, 2024 | 71.82 | 73.18 | 71.70 | 72.10 | 72.10 | 0.21% | 261,541 |
| May 15, 2024 | 72.29 | 72.45 | 71.71 | 71.95 | 71.95 | -0.21% | 140,824 |
| May 14, 2024 | 72.63 | 72.63 | 71.89 | 72.10 | 72.10 | 0.49% | 216,719 |
| May 13, 2024 | 72.37 | 72.75 | 71.57 | 71.75 | 71.75 | -0.60% | 275,485 |
| May 10, 2024 | 72.57 | 72.65 | 71.95 | 72.18 | 72.18 | 0.12% | 139,639 |
| May 9, 2024 | 71.96 | 72.38 | 71.46 | 72.09 | 72.09 | 0.14% | 193,311 |
| May 8, 2024 | 71.20 | 72.07 | 70.88 | 71.99 | 71.99 | 1.31% | 144,753 |
| May 7, 2024 | 70.84 | 71.29 | 70.73 | 71.06 | 71.06 | -0.06% | 268,157 |
| May 6, 2024 | 70.51 | 71.31 | 69.77 | 71.10 | 71.10 | 1.69% | 202,966 |
| May 3, 2024 | 70.99 | 70.99 | 68.76 | 69.92 | 69.92 | 0.04% | 307,857 |