AAR Corp. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	111.00	113.97	109.25	112.74	112.74	3.99%	218,739
May 22, 2026	108.90	109.79	107.50	108.41	108.41	-0.03%	170,179
May 21, 2026	105.90	109.50	105.00	108.44	108.44	0.87%	346,487
May 20, 2026	102.40	107.59	102.10	107.51	107.51	6.56%	509,847
May 19, 2026	103.16	103.20	99.62	100.89	100.89	-2.79%	512,030
May 18, 2026	105.15	106.08	103.49	103.79	103.79	-0.73%	343,826
May 15, 2026	106.29	107.15	103.81	104.55	104.55	-3.76%	433,239
May 14, 2026	108.64	110.50	106.84	108.64	108.64	1.09%	371,611
May 13, 2026	110.30	111.54	105.81	107.47	107.47	-3.62%	585,976
May 12, 2026	116.00	116.00	107.65	111.51	111.51	-5.15%	424,169
May 11, 2026	117.64	119.56	116.80	117.57	117.57	-0.18%	389,841
May 8, 2026	118.93	121.53	117.63	117.78	117.78	-0.03%	487,014
May 7, 2026	119.61	121.59	117.25	117.82	117.82	-0.75%	340,074
May 6, 2026	115.57	119.51	115.49	118.71	118.71	6.09%	513,841
May 5, 2026	111.00	113.41	111.00	111.90	111.90	2.14%	246,540
May 4, 2026	110.05	111.87	109.24	109.56	109.56	-0.72%	300,449
May 1, 2026	110.15	111.12	108.80	110.35	110.35	-0.02%	234,133
Apr 30, 2026	107.28	111.06	106.01	110.37	110.37	4.43%	368,360
Apr 29, 2026	109.21	109.62	104.86	105.69	105.69	-2.91%	314,680
Apr 28, 2026	110.06	110.50	105.66	108.86	108.86	-1.22%	443,461
Apr 27, 2026	110.73	112.51	108.66	110.20	110.20	-0.31%	474,196
Apr 24, 2026	111.35	112.54	109.53	110.54	110.54	-1.37%	289,237
Apr 23, 2026	112.99	114.10	110.30	112.08	112.08	0.52%	395,078
Apr 22, 2026	118.72	119.50	110.63	111.50	111.50	-4.32%	463,555
Apr 21, 2026	121.58	122.13	115.24	116.54	116.54	-4.45%	429,060
Apr 20, 2026	123.09	123.69	121.13	121.97	121.97	-0.87%	326,080
Apr 17, 2026	121.00	125.74	120.88	123.04	123.04	3.82%	483,903
Apr 16, 2026	122.28	122.39	117.56	118.51	118.51	-3.45%	244,484
Apr 15, 2026	125.15	125.66	121.50	122.75	122.75	-2.57%	379,136
Apr 14, 2026	124.49	127.21	123.35	125.99	125.99	1.79%	320,809
Apr 13, 2026	119.48	123.95	119.48	123.77	123.77	2.43%	304,227
Apr 10, 2026	122.94	124.05	119.94	120.83	120.83	-1.80%	261,488
Apr 9, 2026	120.51	124.56	120.02	123.04	123.04	1.87%	356,027
Apr 8, 2026	118.50	122.64	117.21	120.78	120.78	6.08%	505,435
Apr 7, 2026	113.55	114.57	111.21	113.86	113.86	-0.12%	382,550
Apr 6, 2026	111.05	114.12	110.77	114.00	114.00	3.84%	401,052
Apr 2, 2026	107.56	111.70	107.00	109.78	109.78	-1.43%	410,347
Apr 1, 2026	111.38	114.65	111.01	111.37	111.37	1.74%	468,967
Mar 31, 2026	105.62	109.63	103.84	109.46	109.46	6.11%	550,170
Mar 30, 2026	109.95	109.95	102.26	103.16	103.16	-3.81%	573,624
Mar 27, 2026	109.93	110.06	106.95	107.25	107.25	-3.22%	673,269
Mar 26, 2026	117.04	117.37	110.28	110.82	110.82	-6.50%	745,931
Mar 25, 2026	114.90	122.97	112.22	118.52	118.52	9.93%	1,284,999
Mar 24, 2026	102.83	108.99	102.70	107.81	107.81	4.17%	1,026,584
Mar 23, 2026	104.11	106.75	102.82	103.49	103.49	2.13%	459,391
Mar 20, 2026	108.66	109.39	100.62	101.33	101.33	-7.22%	1,343,633
Mar 19, 2026	107.09	109.90	105.79	109.21	109.21	0.33%	593,088
Mar 18, 2026	109.11	109.88	108.44	108.85	108.85	0.08%	482,526
Mar 17, 2026	106.39	109.37	105.70	108.76	108.76	2.95%	611,342
Mar 16, 2026	104.00	106.50	103.80	105.64	105.64	3.66%	505,478