Skip to main content
AAR Corp. (AIR)
NYSE: AIR · Real-Time Price · USD
107.87
-0.65 (-0.60%)
At close: Mar 9, 2026, 4:00 PM EDT
107.87
0.00 (0.00%)
After-hours: Mar 9, 2026, 6:30 PM EDT

AAR Corp. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026106.10108.34102.46107.87107.87-0.60%687,072
Mar 6, 2026108.52110.66107.21108.52108.52-1.98%563,285
Mar 5, 2026117.53118.44108.84110.71110.71-6.66%547,857
Mar 4, 2026118.69119.60116.36118.61118.611.51%317,473
Mar 3, 2026117.77118.49113.86116.84116.84-2.45%336,407
Mar 2, 2026118.73121.64116.89119.77119.772.22%397,107
Feb 27, 2026116.85117.85115.57117.17117.17-0.85%341,529
Feb 26, 2026117.03118.56115.10118.17118.170.95%266,832
Feb 25, 2026119.01119.24115.65117.06117.06-1.01%284,326
Feb 24, 2026115.98118.81115.97118.26118.261.35%316,990
Feb 23, 2026116.38116.97114.06116.69116.69-0.24%410,940
Feb 20, 2026115.39117.34114.64116.97116.971.23%318,929
Feb 19, 2026113.90116.00113.90115.55115.550.80%299,589
Feb 18, 2026114.15116.20112.67114.63114.630.96%331,141
Feb 17, 2026112.87114.72111.65113.54113.540.50%235,624
Feb 13, 2026113.00115.92112.48112.98112.98-0.21%433,570
Feb 12, 2026114.10118.00112.49113.22113.22-0.31%340,372
Feb 11, 2026115.00115.52112.00113.57113.570.41%333,274
Feb 10, 2026114.30115.00111.67113.11113.11-1.08%305,084
Feb 9, 2026113.57115.92113.16114.34114.341.11%365,175
Feb 6, 2026108.72113.65108.69113.09113.095.82%416,464
Feb 5, 2026105.23108.47104.26106.87106.87-0.24%436,472
Feb 4, 2026110.21110.39104.05107.13107.13-2.51%721,120
Feb 3, 2026109.00110.01105.98109.89109.891.75%620,045
Feb 2, 2026104.68108.47104.07108.00108.001.97%449,702
Jan 30, 2026105.56106.75104.31105.91105.91-0.71%445,512
Jan 29, 2026105.68108.36103.49106.67106.672.51%514,920
Jan 28, 2026106.02107.16103.30104.06104.06-1.34%584,294
Jan 27, 2026104.60106.21104.00105.47105.471.16%355,913
Jan 26, 2026105.05105.49103.41104.26104.26-1.33%324,580
Jan 23, 2026107.38107.82104.51105.66105.66-1.93%261,199
Jan 22, 2026107.03107.79103.68107.74107.740.64%320,576
Jan 21, 2026103.93107.56103.10107.06107.063.27%370,324
Jan 20, 2026103.40105.50102.38103.67103.67-1.34%345,671
Jan 16, 2026106.14107.05104.45105.08105.08-0.62%591,853
Jan 15, 2026101.34106.19100.95105.74105.744.61%481,956
Jan 14, 202698.09101.4497.11101.08101.083.45%771,150
Jan 13, 202699.0499.6597.2697.7197.71-0.53%688,172
Jan 12, 202697.5098.9296.4698.2398.231.24%505,576
Jan 9, 202695.9197.3395.4497.0397.032.43%836,465
Jan 8, 202693.0097.6792.2194.7394.733.71%913,187
Jan 7, 202694.9197.0089.7691.3491.342.10%2,191,713
Jan 6, 202689.6190.0986.7089.4689.461.64%1,622,032
Jan 5, 202685.4288.9985.2288.0288.024.23%638,245
Jan 2, 202683.1584.7682.4584.4584.452.01%364,044
Dec 31, 202583.7584.2282.6582.7982.79-0.87%236,391
Dec 30, 202584.9684.9683.4083.5283.52-1.17%241,972
Dec 29, 202584.8385.2383.9884.5184.51-0.66%230,370
Dec 26, 202585.8286.4885.0285.0785.07-1.12%147,464
Dec 24, 202585.5386.5985.3486.0386.030.69%95,438
Dec 23, 202585.8486.6384.7685.4485.44-0.86%258,085
Dec 22, 202583.6387.4683.0086.1886.184.20%337,642
Dec 19, 202581.6983.6081.6982.7182.711.01%1,298,205
Dec 18, 202582.8883.7881.5481.8881.880.83%347,347
Dec 17, 202583.9384.4280.9081.2181.21-0.34%343,742
Dec 16, 202582.6084.1880.9081.4981.49-1.48%264,775
Dec 15, 202584.1284.9182.2482.7182.71-1.16%284,176
Dec 12, 202584.6285.3582.8983.6883.68-0.78%330,111
Dec 11, 202582.9084.7981.6584.3484.342.54%343,641
Dec 10, 202578.6282.8978.6282.2582.253.50%407,886
Dec 9, 202581.2682.2179.1979.4779.47-2.05%291,893
Dec 8, 202582.7982.9979.9681.1381.13-1.90%327,416
Dec 5, 202581.5783.3580.6982.7082.70-1.30%296,281
Dec 4, 202583.4484.7882.5083.7983.791.39%206,358
Dec 3, 202582.8883.1080.9082.6482.64-0.29%202,289
Dec 2, 202582.8083.9782.0982.8882.881.57%400,200
Dec 1, 202582.4583.0381.2081.6081.60-1.93%290,054
Nov 28, 202583.2183.5982.2683.2183.210.28%181,363
Nov 26, 202582.5484.9582.5482.9882.980.57%487,791
Nov 25, 202579.8883.2079.8882.5182.513.56%474,586
Nov 24, 202578.0579.9377.1779.6779.672.55%447,367
Nov 21, 202577.2778.4776.1077.6977.690.44%430,023
Nov 20, 202580.3081.4477.1877.3577.35-1.54%382,727
Nov 19, 202577.4578.9077.1678.5678.561.03%289,901
Nov 18, 202577.9679.2576.9077.7677.76-1.51%274,922
Nov 17, 202581.5382.2278.6578.9578.95-3.50%305,698
Nov 14, 202579.0082.4078.5381.8181.812.16%422,554
Nov 13, 202583.0083.5879.7780.0880.08-4.27%414,665
Nov 12, 202583.8586.2482.4383.6583.65-0.23%467,618
Nov 11, 202583.0184.0782.3583.8483.840.64%359,966
Nov 10, 202583.2584.3182.5083.3183.311.08%364,165
Nov 7, 202581.6583.2580.2582.4282.420.21%241,172
Nov 6, 202583.2584.0781.9782.2582.25-1.61%296,065
Nov 5, 202583.3484.1882.2983.6083.60-0.43%313,913
Nov 4, 202583.9684.7883.0083.9683.96-2.06%275,430
Nov 3, 202584.5085.8182.2985.7385.731.81%348,209
Oct 31, 202584.6085.1783.7284.2184.21-0.01%331,240
Oct 30, 202584.8786.3383.4884.2284.22-0.73%391,562
Oct 29, 202584.5886.5883.9584.8484.840.33%336,371
Oct 28, 202584.9785.3583.7984.5684.56-0.04%390,543
Oct 27, 202587.2587.5584.2384.5984.59-2.19%345,255
Oct 24, 202586.5187.3486.1586.4886.480.92%225,690
Oct 23, 202581.3886.0781.3885.6985.695.36%374,128
Oct 22, 202585.0285.3380.7481.3381.33-4.01%359,698
Oct 21, 202584.6185.2183.6584.7384.730.85%221,433
Oct 20, 202584.0184.9083.8084.0284.021.22%306,194
Oct 17, 202582.3883.0181.6383.0183.010.18%290,845
Oct 16, 202583.3884.8282.7382.8682.860.08%645,506
Oct 15, 202583.7984.0081.8682.7982.79-0.17%276,628
Oct 14, 202580.4183.4979.6882.9382.932.03%343,860