Skip to main content
logo
AAR Corp. (AIR)
NYSE: AIR · Real-Time Price · USD
100.26
-4.26 (-4.08%)
At close: Oct 30, 2026, 4:00 PM EDT
102.74
+2.48 (2.48%)
After-hours: Oct 30, 2026, 7:30 PM EDT

AAR Corp. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2026101.78103.2798.86100.26100.26-4.08%361,696
Oct 29, 2026102.25105.94101.74104.52104.523.67%429,963
Oct 28, 2026100.82101.8699.82100.82100.820.74%442,440
Oct 27, 202699.43100.5697.92100.08100.082.81%659,761
Oct 26, 202696.0798.5596.0297.3497.342.19%416,188
Oct 23, 202694.6796.3290.6995.2595.25-1.47%547,064
Oct 22, 202697.9398.6394.0596.6796.67-2.98%671,615
Oct 21, 2026100.74101.3898.8199.6499.64-0.16%461,279
Oct 20, 202697.50100.8895.3599.8099.801.23%440,418
Oct 19, 202699.6399.7897.4298.5998.59-0.25%358,357
Oct 16, 202698.46100.6797.4898.8498.840.88%513,093
Oct 15, 202698.3398.4195.3597.9897.980.95%614,988
Oct 14, 202698.00100.0196.0597.0697.06-2.30%698,386
Oct 13, 202699.90100.7598.2899.3599.35-1.19%393,552
Oct 12, 2026100.01102.6199.99100.55100.550.12%434,092
Oct 9, 2026101.59102.68100.08100.43100.43-1.13%323,316
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