AAR Corp. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	137.66	138.67	134.54	137.97	-	1.92%	68,396
Aug 25, 2026	137.98	139.41	133.42	135.36	135.36	0.53%	294,949
Aug 24, 2026	134.24	134.74	131.51	134.64	134.64	-0.13%	287,711
Aug 21, 2026	134.24	135.30	131.27	134.82	134.82	1.84%	461,032
Aug 20, 2026	138.00	138.15	132.35	132.39	132.39	-4.87%	262,691
Aug 19, 2026	148.89	149.73	138.61	139.17	139.17	-6.61%	725,370
Aug 18, 2026	150.13	150.64	145.82	149.02	149.02	-3.05%	468,817
Aug 17, 2026	144.58	153.80	144.05	153.71	153.71	5.82%	1,140,357
Aug 14, 2026	145.46	147.13	143.99	145.25	145.25	1.30%	250,017
Aug 13, 2026	148.64	149.50	142.12	143.39	143.39	-3.22%	328,431
Aug 12, 2026	148.09	149.28	146.38	148.16	148.16	1.86%	194,958
Aug 11, 2026	144.15	147.42	142.63	145.45	145.45	1.93%	216,972
Aug 10, 2026	143.89	145.98	142.29	142.69	142.69	-0.26%	162,359
Aug 7, 2026	146.93	148.33	142.08	143.06	143.06	-2.28%	225,894
Aug 6, 2026	147.65	154.00	146.01	146.40	146.40	-0.29%	331,908
Aug 5, 2026	149.00	151.47	146.30	146.83	146.83	-1.74%	450,797
Aug 4, 2026	146.00	150.85	144.31	149.43	149.43	4.45%	386,217
Aug 3, 2026	139.88	144.31	136.01	143.06	143.06	2.16%	357,819
Jul 31, 2026	140.50	141.62	136.61	140.04	140.04	0.40%	263,260
Jul 30, 2026	137.74	139.71	134.83	139.48	139.48	3.01%	226,092
Jul 29, 2026	138.11	140.37	133.97	135.40	135.40	-3.84%	565,854
Jul 28, 2026	136.48	141.16	132.88	140.80	140.80	2.83%	357,277
Jul 27, 2026	131.50	137.05	130.91	136.92	136.92	6.10%	550,673
Jul 24, 2026	130.37	131.94	127.43	129.05	129.05	-0.32%	373,654
Jul 23, 2026	125.05	130.69	123.72	129.47	129.47	1.47%	687,105
Jul 22, 2026	133.99	138.89	125.12	127.60	127.60	-9.76%	1,189,632
Jul 21, 2026	137.81	142.92	136.52	141.40	141.40	4.21%	775,829
Jul 20, 2026	136.28	141.06	135.04	135.69	135.69	0.26%	695,754
Jul 17, 2026	129.97	137.92	129.95	135.34	135.34	1.39%	527,100
Jul 16, 2026	132.28	134.14	130.52	133.48	133.48	-1.66%	402,348
Jul 15, 2026	134.85	136.00	133.00	135.73	135.73	0.94%	444,780
Jul 14, 2026	135.15	135.32	132.77	134.46	134.46	2.72%	281,026
Jul 13, 2026	134.65	134.65	130.52	130.90	130.90	-3.52%	450,257
Jul 10, 2026	135.52	137.55	128.00	135.67	135.67	-0.66%	251,268
Jul 9, 2026	134.83	138.35	134.00	136.57	136.57	2.45%	364,156
Jul 8, 2026	134.08	136.58	132.03	133.30	133.30	-2.44%	308,993
Jul 7, 2026	142.51	142.52	134.65	136.63	136.63	-4.86%	311,828
Jul 6, 2026	141.93	144.42	141.50	143.61	143.61	2.50%	448,698
Jul 2, 2026	143.79	145.22	137.76	140.11	140.11	-1.86%	515,260
Jul 1, 2026	143.04	146.75	141.80	142.76	142.76	-0.12%	417,332
Jun 30, 2026	139.93	143.28	138.76	142.93	142.93	0.76%	443,339
Jun 29, 2026	143.21	143.46	138.74	141.85	141.85	-0.90%	678,474
Jun 26, 2026	137.69	143.40	136.27	143.14	143.14	3.34%	1,833,032
Jun 25, 2026	134.16	141.15	134.16	138.51	138.51	4.19%	393,544
Jun 24, 2026	132.09	137.20	131.12	132.94	132.94	0.51%	511,563
Jun 23, 2026	131.31	133.76	130.01	132.26	132.26	-1.50%	322,870
Jun 22, 2026	134.50	136.22	132.18	134.28	134.28	-0.44%	486,599
Jun 18, 2026	134.67	135.48	131.37	134.88	134.88	2.07%	706,336
Jun 17, 2026	131.19	134.56	129.44	132.14	132.14	1.68%	402,433
Jun 16, 2026	132.09	133.93	129.85	129.96	129.96	-0.93%	352,366