Skip to main content
logo
AAR Corp. logo
AAR Corp. (AIR)
NYSE: AIR · Real-Time Price · USD
100.43
-1.15 (-1.13%)
At close: Oct 9, 2026, 4:00 PM EDT
100.00
-0.43 (-0.43%)
After-hours: Oct 9, 2026, 7:48 PM EDT

AAR Corp. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 2026101.59102.68100.08100.43100.43-1.13%331,116
Oct 8, 202699.00101.6798.00101.58101.581.97%487,187
Oct 7, 2026101.95101.9599.1299.6299.62-4.24%445,867
Oct 6, 2026103.42104.90101.39104.03104.031.75%459,915
Oct 5, 2026102.53105.00100.86102.24102.24-0.26%769,582
Oct 2, 2026101.05104.4599.18102.51102.512.61%1,144,919
Oct 1, 2026101.42103.7599.3099.9099.90-1.55%963,386
Sep 30, 2026107.20107.74100.71101.47101.47-4.95%1,426,341
Sep 29, 2026116.50118.00103.48106.75106.75-7.25%2,554,537
Sep 28, 2026114.35118.60111.40115.09115.09-0.88%563,847
Sep 25, 2026120.70122.00115.92116.11116.11-3.69%383,066
Sep 24, 2026118.89121.52117.47120.56120.560.92%367,357
Sep 23, 2026116.12119.94115.53119.46119.461.45%340,058
Sep 22, 2026117.81118.91115.69117.75117.751.28%484,712
Sep 21, 2026114.27116.79113.32116.26116.263.09%357,416
Sep 18, 2026111.74112.90110.36112.77112.770.58%1,263,198
Sep 17, 2026119.74119.96110.76112.12112.12-4.36%408,610
Sep 16, 2026116.73119.86115.49117.23117.231.13%343,386
Sep 15, 2026120.09120.74114.45115.92115.92-3.46%690,376
Sep 14, 2026122.50122.50119.94120.08120.08-4.30%313,703
Sep 11, 2026130.31130.31124.40125.48125.480.81%189,876
Sep 10, 2026125.30126.27122.76124.47124.47-0.10%230,745
Sep 9, 2026129.76130.41123.93124.60124.60-4.69%354,026
Sep 8, 2026126.91130.92125.97130.73130.733.31%450,661
Sep 4, 2026124.71126.99124.57126.54126.540.70%194,320
Sep 3, 2026125.62125.83122.02125.66125.661.45%243,883
Sep 2, 2026126.45126.70123.57123.87123.87-0.49%279,016
Sep 1, 2026127.35128.98123.76124.48124.48-3.72%325,305
Aug 31, 2026131.16131.59128.24129.29129.29-2.93%318,344
Aug 28, 2026135.98135.98132.87133.19133.19-1.99%181,734
Aug 27, 2026137.97138.17134.48135.90135.90-1.93%166,087
Aug 26, 2026137.66138.99134.54138.58138.582.38%200,563
Aug 25, 2026137.98139.41133.42135.36135.360.53%294,949
Aug 24, 2026134.24134.74131.51134.64134.64-0.13%287,711
Aug 21, 2026134.24135.30131.27134.82134.821.84%461,032
Aug 20, 2026138.00138.15132.35132.39132.39-4.87%262,691
Aug 19, 2026148.89149.73138.61139.17139.17-6.61%725,370
Aug 18, 2026150.13150.64145.82149.02149.02-3.05%468,817
Aug 17, 2026144.58153.80144.05153.71153.715.82%1,140,357
Aug 14, 2026145.46147.13143.99145.25145.251.30%250,017
Aug 13, 2026148.64149.50142.12143.39143.39-3.22%328,431
Aug 12, 2026148.09149.28146.38148.16148.161.86%194,958
Aug 11, 2026144.15147.42142.63145.45145.451.93%216,972
Aug 10, 2026143.89145.98142.29142.69142.69-0.26%162,359
Aug 7, 2026146.93148.33142.08143.06143.06-2.28%225,894
Aug 6, 2026147.65154.00146.01146.40146.40-0.29%331,908
Aug 5, 2026149.00151.47146.30146.83146.83-1.74%450,797
Aug 4, 2026146.00150.85144.31149.43149.434.45%386,217
Aug 3, 2026139.88144.31136.01143.06143.062.16%357,819
Jul 31, 2026140.50141.62136.61140.04140.040.40%263,260