AAR Corp. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 15, 2026	131.79	134.74	129.99	131.18	131.18	1.68%	424,970
Jun 12, 2026	128.99	130.00	126.80	129.01	129.01	1.40%	349,630
Jun 11, 2026	118.66	127.39	118.64	127.23	127.23	8.41%	320,160
Jun 10, 2026	120.03	121.45	116.69	117.36	117.36	-2.31%	369,497
Jun 9, 2026	116.44	120.57	113.54	120.13	120.13	4.72%	328,444
Jun 8, 2026	118.00	118.96	114.30	114.72	114.72	-1.65%	388,121
Jun 5, 2026	114.25	117.81	113.90	116.65	116.65	0.97%	359,594
Jun 4, 2026	111.64	116.62	111.32	115.53	115.53	3.74%	432,327
Jun 3, 2026	109.27	112.31	108.52	111.36	111.36	0.68%	467,602
Jun 2, 2026	110.76	113.00	109.94	110.61	110.61	0.56%	293,194
Jun 1, 2026	113.00	113.00	107.51	109.99	109.99	-2.34%	347,101
May 29, 2026	114.40	115.10	112.08	112.62	112.62	-2.04%	359,091
May 28, 2026	112.72	115.46	111.96	114.97	114.97	1.91%	338,459
May 27, 2026	113.51	113.84	112.09	112.82	112.82	0.07%	210,141
May 26, 2026	111.00	113.97	109.25	112.74	112.74	3.99%	218,739
May 22, 2026	108.90	109.79	107.50	108.41	108.41	-0.03%	170,179
May 21, 2026	105.90	109.50	105.00	108.44	108.44	0.87%	346,487
May 20, 2026	102.40	107.59	102.10	107.51	107.51	6.56%	509,847
May 19, 2026	103.16	103.20	99.62	100.89	100.89	-2.79%	512,030
May 18, 2026	105.15	106.08	103.49	103.79	103.79	-0.73%	343,826
May 15, 2026	106.29	107.15	103.81	104.55	104.55	-3.76%	433,239
May 14, 2026	108.64	110.50	106.84	108.64	108.64	1.09%	371,611
May 13, 2026	110.30	111.54	105.81	107.47	107.47	-3.62%	585,976
May 12, 2026	116.00	116.00	107.65	111.51	111.51	-5.15%	424,169
May 11, 2026	117.64	119.56	116.80	117.57	117.57	-0.18%	389,841
May 8, 2026	118.93	121.53	117.63	117.78	117.78	-0.03%	487,014
May 7, 2026	119.61	121.59	117.25	117.82	117.82	-0.75%	340,074
May 6, 2026	115.57	119.51	115.49	118.71	118.71	6.09%	513,841
May 5, 2026	111.00	113.41	111.00	111.90	111.90	2.14%	246,540
May 4, 2026	110.05	111.87	109.24	109.56	109.56	-0.72%	300,449
May 1, 2026	110.15	111.12	108.80	110.35	110.35	-0.02%	234,133
Apr 30, 2026	107.28	111.06	106.01	110.37	110.37	4.43%	368,360
Apr 29, 2026	109.21	109.62	104.86	105.69	105.69	-2.91%	314,680
Apr 28, 2026	110.06	110.50	105.66	108.86	108.86	-1.22%	443,461
Apr 27, 2026	110.73	112.51	108.66	110.20	110.20	-0.31%	474,196
Apr 24, 2026	111.35	112.54	109.53	110.54	110.54	-1.37%	289,237