AAR Corp. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	110.00	115.19	110.00	114.61	-	2.42%	5,222
May 5, 2026	111.00	113.41	111.00	111.90	111.90	2.14%	246,439
May 4, 2026	110.05	111.87	109.24	109.56	109.56	-0.72%	300,393
May 1, 2026	110.15	111.12	108.80	110.35	110.35	-0.02%	233,199
Apr 30, 2026	107.28	111.06	106.01	110.37	110.37	4.43%	368,292
Apr 29, 2026	109.21	109.62	104.86	105.69	105.69	-2.91%	314,620
Apr 28, 2026	110.06	110.50	105.66	108.86	108.86	-1.22%	443,442
Apr 27, 2026	110.73	112.51	108.66	110.20	110.20	-0.31%	474,188
Apr 24, 2026	111.35	112.54	109.53	110.54	110.54	-1.37%	282,000
Apr 23, 2026	112.99	114.10	110.30	112.08	112.08	0.52%	394,480
Apr 22, 2026	118.72	119.50	110.63	111.50	111.50	-4.32%	463,148
Apr 21, 2026	121.58	122.13	115.24	116.54	116.54	-4.45%	428,649
Apr 20, 2026	123.09	123.69	121.13	121.97	121.97	-0.87%	326,078
Apr 17, 2026	121.00	125.74	120.88	123.04	123.04	3.82%	483,336
Apr 16, 2026	122.28	122.39	117.56	118.51	118.51	-3.45%	244,369
Apr 15, 2026	125.15	125.66	121.50	122.75	122.75	-2.57%	379,030
Apr 14, 2026	124.49	127.21	123.35	125.99	125.99	1.79%	319,231
Apr 13, 2026	119.48	123.95	119.48	123.77	123.77	2.43%	303,998
Apr 10, 2026	122.94	124.05	119.94	120.83	120.83	-1.80%	261,457
Apr 9, 2026	120.51	124.56	120.02	123.04	123.04	1.87%	355,277
Apr 8, 2026	118.50	122.64	117.21	120.78	120.78	6.08%	504,912
Apr 7, 2026	113.55	114.57	111.21	113.86	113.86	-0.12%	381,387
Apr 6, 2026	111.05	114.12	110.77	114.00	114.00	3.84%	400,490
Apr 2, 2026	107.56	111.70	107.00	109.78	109.78	-1.43%	410,062
Apr 1, 2026	111.38	114.65	111.01	111.37	111.37	1.74%	468,962
Mar 31, 2026	105.62	109.63	103.84	109.46	109.46	6.11%	549,854
Mar 30, 2026	109.95	109.95	102.26	103.16	103.16	-3.81%	572,262
Mar 27, 2026	109.93	110.06	106.95	107.25	107.25	-3.22%	669,604
Mar 26, 2026	117.04	117.37	110.28	110.82	110.82	-6.50%	745,559
Mar 25, 2026	114.90	122.97	112.22	118.52	118.52	9.93%	1,283,559
Mar 24, 2026	102.83	108.99	102.70	107.81	107.81	4.17%	974,716
Mar 23, 2026	104.11	106.75	102.82	103.49	103.49	2.13%	458,649
Mar 20, 2026	108.66	109.39	100.62	101.33	101.33	-7.22%	1,331,244
Mar 19, 2026	107.09	109.90	105.79	109.21	109.21	0.33%	586,157
Mar 18, 2026	109.11	109.88	108.44	108.85	108.85	0.08%	481,919
Mar 17, 2026	106.39	109.37	105.70	108.76	108.76	2.95%	610,539
Mar 16, 2026	104.00	106.50	103.80	105.64	105.64	3.66%	504,615
Mar 13, 2026	105.28	106.45	99.18	101.91	101.91	-1.80%	425,353
Mar 12, 2026	105.65	107.40	103.61	103.78	103.78	-4.19%	366,138
Mar 11, 2026	107.09	108.76	105.22	108.32	108.32	0.02%	277,498
Mar 10, 2026	107.57	110.91	107.01	108.30	108.30	0.40%	272,691
Mar 9, 2026	106.10	108.34	102.46	107.87	107.87	-0.60%	687,072
Mar 6, 2026	108.52	110.66	107.21	108.52	108.52	-1.98%	563,285
Mar 5, 2026	117.53	118.44	108.84	110.71	110.71	-6.66%	547,857
Mar 4, 2026	118.69	119.60	116.36	118.61	118.61	1.51%	317,473
Mar 3, 2026	117.77	118.49	113.86	116.84	116.84	-2.45%	336,407
Mar 2, 2026	118.73	121.64	116.89	119.77	119.77	2.22%	397,107
Feb 27, 2026	116.85	117.85	115.57	117.17	117.17	-0.85%	341,529
Feb 26, 2026	117.03	118.56	115.10	118.17	118.17	0.95%	266,832
Feb 25, 2026	119.01	119.24	115.65	117.06	117.06	-1.01%	284,326