AAR Corp. (AIR)
NYSE: AIR · Real-Time Price · USD
72.99
-1.72 (-2.30%)
Aug 1, 2025, 4:00 PM - Market closed
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 73.76 | 73.76 | 71.65 | 72.99 | 72.99 | -2.30% | 339,535 |
| Jul 31, 2025 | 75.11 | 75.67 | 74.16 | 74.71 | 74.71 | -1.46% | 356,286 |
| Jul 30, 2025 | 76.19 | 76.73 | 74.89 | 75.82 | 75.82 | -0.37% | 367,062 |
| Jul 29, 2025 | 76.97 | 77.05 | 74.91 | 76.10 | 76.10 | -0.91% | 304,830 |
| Jul 28, 2025 | 76.98 | 77.28 | 75.26 | 76.80 | 76.80 | 0.42% | 376,930 |
| Jul 25, 2025 | 78.53 | 78.59 | 76.30 | 76.48 | 76.48 | -1.32% | 382,629 |
| Jul 24, 2025 | 78.92 | 79.26 | 77.37 | 77.50 | 77.50 | -2.45% | 609,990 |
| Jul 23, 2025 | 79.58 | 79.63 | 76.42 | 79.45 | 79.45 | 0.56% | 786,726 |
| Jul 22, 2025 | 79.89 | 80.41 | 78.00 | 79.01 | 79.01 | -1.91% | 391,789 |
| Jul 21, 2025 | 83.69 | 83.87 | 80.47 | 80.55 | 80.55 | -3.69% | 445,303 |
| Jul 18, 2025 | 84.97 | 85.26 | 81.29 | 83.64 | 83.64 | -1.72% | 914,857 |
| Jul 17, 2025 | 78.18 | 86.43 | 78.18 | 85.10 | 85.10 | 13.65% | 1,812,322 |
| Jul 16, 2025 | 73.79 | 76.00 | 73.26 | 74.88 | 74.88 | 2.03% | 696,706 |
| Jul 15, 2025 | 74.61 | 75.00 | 73.37 | 73.39 | 73.39 | -1.78% | 432,675 |
| Jul 14, 2025 | 74.49 | 74.82 | 73.87 | 74.72 | 74.72 | -0.16% | 447,507 |
| Jul 11, 2025 | 75.28 | 76.26 | 74.12 | 74.84 | 74.84 | 0.39% | 570,520 |
| Jul 10, 2025 | 73.53 | 74.70 | 73.11 | 74.55 | 74.55 | 1.76% | 284,467 |
| Jul 9, 2025 | 71.94 | 74.20 | 71.65 | 73.26 | 73.26 | 2.25% | 416,155 |
| Jul 8, 2025 | 70.53 | 72.03 | 69.17 | 71.65 | 71.65 | 1.49% | 485,769 |
| Jul 7, 2025 | 71.45 | 71.80 | 70.26 | 70.60 | 70.60 | -1.20% | 207,146 |
| Jul 3, 2025 | 71.50 | 71.98 | 70.95 | 71.46 | 71.46 | 0.53% | 121,060 |
| Jul 2, 2025 | 69.50 | 71.18 | 68.67 | 71.08 | 71.08 | 2.32% | 274,396 |
| Jul 1, 2025 | 68.80 | 70.28 | 68.30 | 69.47 | 69.47 | 0.99% | 204,053 |
| Jun 30, 2025 | 69.00 | 69.62 | 68.16 | 68.79 | 68.79 | -0.36% | 226,280 |
| Jun 27, 2025 | 68.77 | 69.49 | 68.18 | 69.04 | 69.04 | 0.67% | 452,216 |
| Jun 26, 2025 | 67.35 | 68.58 | 67.04 | 68.58 | 68.58 | 1.96% | 240,653 |
| Jun 25, 2025 | 67.95 | 68.15 | 67.13 | 67.26 | 67.26 | -0.85% | 175,087 |
| Jun 24, 2025 | 68.75 | 68.75 | 67.70 | 67.84 | 67.84 | -0.78% | 186,423 |
| Jun 23, 2025 | 67.50 | 68.47 | 67.16 | 68.37 | 68.37 | 1.26% | 285,278 |
| Jun 20, 2025 | 67.44 | 68.35 | 66.75 | 67.52 | 67.52 | 0.85% | 695,711 |
| Jun 18, 2025 | 67.33 | 68.39 | 66.68 | 66.95 | 66.95 | -1.08% | 270,230 |
| Jun 17, 2025 | 67.65 | 68.49 | 67.33 | 67.68 | 67.68 | -0.40% | 200,729 |
| Jun 16, 2025 | 68.97 | 69.36 | 67.78 | 67.95 | 67.95 | -0.99% | 202,628 |
| Jun 13, 2025 | 68.50 | 69.31 | 67.52 | 68.63 | 68.63 | -0.20% | 271,822 |
| Jun 12, 2025 | 67.47 | 69.15 | 67.47 | 68.77 | 68.77 | 0.82% | 283,396 |
| Jun 11, 2025 | 68.15 | 69.09 | 67.34 | 68.21 | 68.21 | 0.65% | 298,641 |
| Jun 10, 2025 | 67.55 | 68.10 | 67.08 | 67.77 | 67.77 | 0.62% | 200,912 |
| Jun 9, 2025 | 67.30 | 68.15 | 66.86 | 67.35 | 67.35 | 0.70% | 259,731 |
| Jun 6, 2025 | 67.36 | 67.73 | 65.79 | 66.88 | 66.88 | 0.89% | 310,091 |
| Jun 5, 2025 | 65.57 | 66.53 | 64.99 | 66.29 | 66.29 | 1.48% | 235,015 |
| Jun 4, 2025 | 64.87 | 65.99 | 64.48 | 65.32 | 65.32 | 1.27% | 218,763 |
| Jun 3, 2025 | 62.58 | 64.52 | 62.21 | 64.50 | 64.50 | 3.60% | 412,609 |
| Jun 2, 2025 | 61.26 | 62.34 | 60.74 | 62.26 | 62.26 | 1.38% | 190,442 |
| May 30, 2025 | 62.32 | 62.50 | 60.61 | 61.41 | 61.41 | -1.19% | 250,564 |
| May 29, 2025 | 62.85 | 62.85 | 61.56 | 62.15 | 62.15 | -0.91% | 169,293 |
| May 28, 2025 | 62.00 | 63.20 | 61.56 | 62.72 | 62.72 | 1.57% | 230,188 |
| May 27, 2025 | 60.53 | 61.94 | 60.21 | 61.75 | 61.75 | 3.33% | 218,245 |
| May 23, 2025 | 58.95 | 60.12 | 58.83 | 59.76 | 59.76 | -0.55% | 120,977 |
| May 22, 2025 | 60.38 | 60.57 | 59.67 | 60.09 | 60.09 | -0.45% | 141,158 |
| May 21, 2025 | 61.61 | 61.61 | 60.21 | 60.36 | 60.36 | -2.57% | 178,308 |