AAR Corp. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	83.21	83.59	82.26	83.21	83.21	0.28%	181,358
Nov 26, 2025	82.54	84.95	82.54	82.98	82.98	0.57%	487,773
Nov 25, 2025	79.88	83.20	79.88	82.51	82.51	3.56%	474,586
Nov 24, 2025	78.05	79.93	77.17	79.67	79.67	2.55%	445,357
Nov 21, 2025	77.27	78.47	76.10	77.69	77.69	0.44%	430,017
Nov 20, 2025	80.30	81.44	77.18	77.35	77.35	-1.54%	382,718
Nov 19, 2025	77.45	78.90	77.16	78.56	78.56	1.03%	289,901
Nov 18, 2025	77.96	79.25	76.90	77.76	77.76	-1.51%	274,922
Nov 17, 2025	81.53	82.22	78.65	78.95	78.95	-3.50%	305,698
Nov 14, 2025	79.00	82.40	78.53	81.81	81.81	2.16%	422,554
Nov 13, 2025	83.00	83.58	79.77	80.08	80.08	-4.27%	414,665
Nov 12, 2025	83.85	86.24	82.43	83.65	83.65	-0.23%	467,618
Nov 11, 2025	83.01	84.07	82.35	83.84	83.84	0.64%	359,966
Nov 10, 2025	83.25	84.31	82.50	83.31	83.31	1.08%	364,165
Nov 7, 2025	81.65	83.25	80.25	82.42	82.42	0.21%	241,172
Nov 6, 2025	83.25	84.07	81.97	82.25	82.25	-1.61%	296,065
Nov 5, 2025	83.34	84.18	82.29	83.60	83.60	-0.43%	313,913
Nov 4, 2025	83.96	84.78	83.00	83.96	83.96	-2.06%	275,430
Nov 3, 2025	84.50	85.81	82.29	85.73	85.73	1.81%	348,209
Oct 31, 2025	84.60	85.17	83.72	84.21	84.21	-0.01%	331,240
Oct 30, 2025	84.87	86.33	83.48	84.22	84.22	-0.73%	391,562
Oct 29, 2025	84.58	86.58	83.95	84.84	84.84	0.33%	336,371
Oct 28, 2025	84.97	85.35	83.79	84.56	84.56	-0.04%	390,543
Oct 27, 2025	87.25	87.55	84.23	84.59	84.59	-2.19%	345,255
Oct 24, 2025	86.51	87.34	86.15	86.48	86.48	0.92%	225,690
Oct 23, 2025	81.38	86.07	81.38	85.69	85.69	5.36%	374,128
Oct 22, 2025	85.02	85.33	80.74	81.33	81.33	-4.01%	359,698
Oct 21, 2025	84.61	85.21	83.65	84.73	84.73	0.85%	221,433
Oct 20, 2025	84.01	84.90	83.80	84.02	84.02	1.22%	306,194
Oct 17, 2025	82.38	83.01	81.63	83.01	83.01	0.18%	290,845
Oct 16, 2025	83.38	84.82	82.73	82.86	82.86	0.08%	645,506
Oct 15, 2025	83.79	84.00	81.86	82.79	82.79	-0.17%	276,628
Oct 14, 2025	80.41	83.49	79.68	82.93	82.93	2.03%	343,860
Oct 13, 2025	79.27	81.38	78.34	81.28	81.28	3.78%	299,934
Oct 10, 2025	81.00	81.41	77.77	78.32	78.32	-3.63%	616,806
Oct 9, 2025	84.01	84.49	80.64	81.27	81.27	-3.26%	459,560
Oct 8, 2025	83.41	84.03	82.80	84.01	84.01	1.14%	450,490
Oct 7, 2025	83.30	83.81	81.66	83.06	83.06	-0.35%	456,399
Oct 6, 2025	82.87	83.73	82.46	83.35	83.35	1.89%	789,049
Oct 3, 2025	84.06	84.80	81.69	81.80	81.80	-2.56%	773,350
Oct 2, 2025	85.50	85.90	82.90	83.95	83.95	-0.46%	1,659,631
Oct 1, 2025	84.62	84.88	82.34	84.34	84.34	-5.94%	2,693,767
Sep 30, 2025	87.16	89.69	87.07	89.67	89.67	2.01%	683,841
Sep 29, 2025	87.55	88.54	85.71	87.90	87.90	1.81%	655,462
Sep 26, 2025	83.40	87.67	83.26	86.34	86.34	4.45%	995,146
Sep 25, 2025	80.12	82.94	79.32	82.66	82.66	1.27%	799,302
Sep 24, 2025	77.50	82.61	74.25	81.62	81.62	4.17%	1,431,794
Sep 23, 2025	77.16	78.87	76.35	78.35	78.35	1.89%	1,330,269
Sep 22, 2025	75.31	77.50	75.31	76.90	76.90	2.12%	651,296
Sep 19, 2025	76.21	76.44	74.56	75.30	75.30	-0.83%	851,391