AAR Corp. (AIR)
NYSE: AIR · Real-Time Price · USD
53.23
-0.98 (-1.81%)
At close: Apr 15, 2025, 4:00 PM
51.21
-2.02 (-3.79%)
Pre-market: Apr 16, 2025, 4:22 AM EDT
AAR Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 25, 2025 | 62.43 | 63.60 | 62.43 | 63.42 | 63.42 | 2.11% | 250,197 |
| Feb 24, 2025 | 62.44 | 62.82 | 61.53 | 62.11 | 62.11 | 0.39% | 248,669 |
| Feb 21, 2025 | 64.66 | 64.66 | 61.75 | 61.87 | 61.87 | -3.49% | 207,900 |
| Feb 20, 2025 | 64.19 | 64.36 | 63.28 | 64.11 | 64.11 | -0.28% | 175,843 |
| Feb 19, 2025 | 64.75 | 65.42 | 64.07 | 64.29 | 64.29 | -1.14% | 238,533 |
| Feb 18, 2025 | 65.00 | 65.41 | 64.38 | 65.03 | 65.03 | 0.31% | 174,834 |
| Feb 14, 2025 | 66.56 | 66.56 | 64.37 | 64.83 | 64.83 | -2.00% | 193,589 |
| Feb 13, 2025 | 68.51 | 68.51 | 66.14 | 66.15 | 66.15 | -2.75% | 138,343 |
| Feb 12, 2025 | 68.01 | 68.97 | 68.00 | 68.02 | 68.02 | -1.51% | 175,639 |
| Feb 11, 2025 | 67.92 | 69.16 | 67.34 | 69.06 | 69.06 | 0.88% | 128,813 |
| Feb 10, 2025 | 67.44 | 68.66 | 67.04 | 68.46 | 68.46 | 1.69% | 150,211 |
| Feb 7, 2025 | 67.89 | 68.28 | 66.87 | 67.32 | 67.32 | -1.07% | 106,927 |
| Feb 6, 2025 | 68.12 | 68.36 | 66.79 | 68.05 | 68.05 | 0.09% | 141,299 |
| Feb 5, 2025 | 67.99 | 68.26 | 67.40 | 67.99 | 67.99 | 0.92% | 177,059 |
| Feb 4, 2025 | 66.94 | 68.17 | 66.75 | 67.37 | 67.37 | 0.48% | 149,133 |