AAR Corp. (AIR)
NYSE: AIR · Real-Time Price · USD
115.92
-4.16 (-3.46%)
At close: Sep 15, 2026, 4:00 PM EDT
118.23
+2.31 (1.99%)
After-hours: Sep 15, 2026, 4:35 PM EDT
AAR Corp. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 120.09 | 120.74 | 114.45 | 115.92 | 115.92 | -3.46% | 690,376 |
| Sep 14, 2026 | 122.50 | 122.50 | 119.94 | 120.08 | 120.08 | -4.30% | 313,703 |
| Sep 11, 2026 | 130.31 | 130.31 | 124.40 | 125.48 | 125.48 | 0.81% | 189,876 |
| Sep 10, 2026 | 125.30 | 126.27 | 122.76 | 124.47 | 124.47 | -0.10% | 230,745 |
| Sep 9, 2026 | 129.76 | 130.41 | 123.93 | 124.60 | 124.60 | -4.69% | 354,026 |
| Sep 8, 2026 | 126.91 | 130.92 | 125.97 | 130.73 | 130.73 | 3.31% | 450,661 |
| Sep 4, 2026 | 124.71 | 126.99 | 124.57 | 126.54 | 126.54 | 0.70% | 194,320 |
| Sep 3, 2026 | 125.62 | 125.83 | 122.02 | 125.66 | 125.66 | 1.45% | 243,883 |
| Sep 2, 2026 | 126.45 | 126.70 | 123.57 | 123.87 | 123.87 | -0.49% | 279,016 |
| Sep 1, 2026 | 127.35 | 128.98 | 123.76 | 124.48 | 124.48 | -3.72% | 325,305 |
| Aug 31, 2026 | 131.16 | 131.59 | 128.24 | 129.29 | 129.29 | -2.93% | 318,344 |
| Aug 28, 2026 | 135.98 | 135.98 | 132.87 | 133.19 | 133.19 | -1.99% | 181,734 |
| Aug 27, 2026 | 137.97 | 138.17 | 134.48 | 135.90 | 135.90 | -1.93% | 166,087 |
| Aug 26, 2026 | 137.66 | 138.99 | 134.54 | 138.58 | 138.58 | 2.38% | 200,563 |
| 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 |