Skip to main content
logo
AAR Corp. (AIR)
NYSE: AIR · Real-Time Price · USD
134.77
-2.15 (-1.57%)
Jul 28, 2026, 10:39 AM EDT - Market open

AAR Corp. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 27, 2026131.50137.05130.91136.92136.926.10%550,673
Jul 24, 2026130.37131.94127.43129.05129.05-0.32%373,654
Jul 23, 2026125.05130.69123.72129.47129.471.47%687,105
Jul 22, 2026133.99138.89125.12127.60127.60-9.76%1,189,632
Jul 21, 2026137.81142.92136.52141.40141.404.21%775,829
Jul 20, 2026136.28141.06135.04135.69135.690.26%695,754
Jul 17, 2026129.97137.92129.95135.34135.341.39%527,100
Jul 16, 2026132.28134.14130.52133.48133.48-1.66%402,348
Jul 15, 2026134.85136.00133.00135.73135.730.94%444,780
Jul 14, 2026135.15135.32132.77134.46134.462.72%281,026
Jul 13, 2026134.65134.65130.52130.90130.90-3.52%450,257
Jul 10, 2026135.52137.55128.00135.67135.67-0.66%251,268
Jul 9, 2026134.83138.35134.00136.57136.572.45%364,156
Jul 8, 2026134.08136.58132.03133.30133.30-2.44%308,993
Jul 7, 2026142.51142.52134.65136.63136.63-4.86%311,828
Jul 6, 2026141.93144.42141.50143.61143.612.50%448,698
Jul 2, 2026143.79145.22137.76140.11140.11-1.86%515,260
Jul 1, 2026143.04146.75141.80142.76142.76-0.12%417,332
Jun 30, 2026139.93143.28138.76142.93142.930.76%443,339
Jun 29, 2026143.21143.46138.74141.85141.85-0.90%678,474
Jun 26, 2026137.69143.40136.27143.14143.143.34%1,833,032
Jun 25, 2026134.16141.15134.16138.51138.514.19%393,544
Jun 24, 2026132.09137.20131.12132.94132.940.51%511,563
Jun 23, 2026131.31133.76130.01132.26132.26-1.50%322,870
Jun 22, 2026134.50136.22132.18134.28134.28-0.44%486,599
Jun 18, 2026134.67135.48131.37134.88134.882.07%706,336
Jun 17, 2026131.19134.56129.44132.14132.141.68%402,433
Jun 16, 2026132.09133.93129.85129.96129.96-0.93%352,366
Jun 15, 2026131.79134.74129.99131.18131.181.68%424,970
Jun 12, 2026128.99130.00126.80129.01129.011.40%349,630
Jun 11, 2026118.66127.39118.64127.23127.238.41%320,160
Jun 10, 2026120.03121.45116.69117.36117.36-2.31%369,497
Jun 9, 2026116.44120.57113.54120.13120.134.72%328,444
Jun 8, 2026118.00118.96114.30114.72114.72-1.65%388,121
Jun 5, 2026114.25117.81113.90116.65116.650.97%359,594
Jun 4, 2026111.64116.62111.32115.53115.533.74%432,327
Jun 3, 2026109.27112.31108.52111.36111.360.68%467,602
Jun 2, 2026110.76113.00109.94110.61110.610.56%293,194
Jun 1, 2026113.00113.00107.51109.99109.99-2.34%347,101
May 29, 2026114.40115.10112.08112.62112.62-2.04%359,091
May 28, 2026112.72115.46111.96114.97114.971.91%338,459
May 27, 2026113.51113.84112.09112.82112.820.07%210,141
May 26, 2026111.00113.97109.25112.74112.743.99%218,739
May 22, 2026108.90109.79107.50108.41108.41-0.03%170,179
May 21, 2026105.90109.50105.00108.44108.440.87%346,487
May 20, 2026102.40107.59102.10107.51107.516.56%509,847
May 19, 2026103.16103.2099.62100.89100.89-2.79%512,030
May 18, 2026105.15106.08103.49103.79103.79-0.73%343,826
May 15, 2026106.29107.15103.81104.55104.55-3.76%433,239
May 14, 2026108.64110.50106.84108.64108.641.09%371,611