AAR Corp. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2024	69.96	70.20	68.85	69.57	69.57	0.07%	185,405
Nov 29, 2024	69.67	69.82	68.91	69.52	69.52	0.72%	110,286
Nov 27, 2024	69.70	70.38	68.21	69.02	69.02	-0.25%	158,613
Nov 26, 2024	69.74	70.66	68.96	69.19	69.19	-2.30%	165,347
Nov 25, 2024	69.63	72.27	69.63	70.82	70.82	2.52%	324,425
Nov 22, 2024	68.19	69.18	67.81	69.08	69.08	1.83%	229,701
Nov 21, 2024	68.27	69.00	67.57	67.84	67.84	0.44%	169,566
Nov 20, 2024	67.65	68.13	66.75	67.54	67.54	0.28%	174,356
Nov 19, 2024	66.21	67.41	66.21	67.35	67.35	1.28%	86,434
Nov 18, 2024	66.17	66.73	65.78	66.50	66.50	0.53%	133,623
Nov 15, 2024	67.42	67.42	65.36	66.15	66.15	-1.34%	209,840
Nov 14, 2024	68.63	68.63	66.53	67.05	67.05	-1.86%	297,462
Nov 13, 2024	68.41	69.50	67.95	68.32	68.32	0.68%	302,116
Nov 12, 2024	67.56	68.24	66.79	67.86	67.86	0.79%	250,619
Nov 11, 2024	66.84	68.18	66.12	67.33	67.33	2.22%	309,219
Nov 8, 2024	62.62	66.26	62.37	65.87	65.87	5.27%	308,982
Nov 7, 2024	65.50	65.54	62.40	62.57	62.57	-4.78%	289,197
Nov 6, 2024	63.03	65.86	62.83	65.71	65.71	9.85%	461,794
Nov 5, 2024	59.34	59.96	58.82	59.82	59.82	1.13%	278,038
Nov 4, 2024	58.55	59.59	58.25	59.15	59.15	1.28%	171,944
Nov 1, 2024	59.43	59.92	58.21	58.40	58.40	-0.51%	174,317
Oct 31, 2024	60.62	60.66	58.64	58.70	58.70	-3.07%	215,607
Oct 30, 2024	60.58	61.89	60.40	60.56	60.56	-0.41%	219,344
Oct 29, 2024	60.49	61.02	59.94	60.81	60.81	-0.07%	217,634
Oct 28, 2024	61.57	61.69	60.80	60.85	60.85	-0.49%	209,558
Oct 25, 2024	61.68	61.82	60.48	61.15	61.15	-0.13%	185,338
Oct 24, 2024	61.19	61.82	60.50	61.23	61.23	-0.42%	230,732
Oct 23, 2024	61.53	62.10	61.22	61.49	61.49	-0.29%	266,390
Oct 22, 2024	62.78	62.80	61.50	61.67	61.67	-1.81%	163,126
Oct 21, 2024	62.28	63.42	61.77	62.81	62.81	1.36%	369,930
Oct 18, 2024	62.62	62.72	61.90	61.97	61.97	-0.69%	290,123
Oct 17, 2024	62.26	62.81	61.99	62.40	62.40	0.74%	213,919
Oct 16, 2024	60.74	62.99	60.68	61.94	61.94	2.45%	280,809
Oct 15, 2024	61.32	61.37	60.27	60.46	60.46	-1.61%	219,325
Oct 14, 2024	61.35	61.70	61.10	61.45	61.45	-0.10%	230,226
Oct 11, 2024	59.36	61.54	59.36	61.51	61.51	3.47%	599,130
Oct 10, 2024	61.92	62.01	59.37	59.45	59.45	-4.97%	412,442
Oct 9, 2024	63.46	63.63	62.41	62.56	62.56	-1.71%	335,782
Oct 8, 2024	64.79	64.91	63.59	63.65	63.65	-0.93%	353,774
Oct 7, 2024	65.01	65.14	63.82	64.25	64.25	-1.88%	177,474
Oct 4, 2024	66.32	67.10	65.33	65.48	65.48	0.32%	187,823
Oct 3, 2024	65.21	65.57	64.75	65.27	65.27	-0.20%	217,856
Oct 2, 2024	65.30	65.83	64.76	65.40	65.40	-0.18%	220,038
Oct 1, 2024	65.01	66.61	64.86	65.52	65.52	0.24%	351,497
Sep 30, 2024	64.53	65.54	64.35	65.36	65.36	1.05%	347,369
Sep 27, 2024	64.04	65.45	63.89	64.68	64.68	1.40%	374,903
Sep 26, 2024	64.67	64.97	63.71	63.79	63.79	0.19%	454,986
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