Skip to main content
AAR Corp. (AIR)
NYSE: AIR · Real-Time Price · USD
143.14
+4.63 (3.34%)
At close: Jun 26, 2026, 4:00 PM EDT
140.89
-2.25 (-1.58%)
After-hours: Jun 26, 2026, 7:25 PM EDT

AAR Corp. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 13, 2026110.30111.54105.81107.47107.47-3.62%585,976
May 12, 2026116.00116.00107.65111.51111.51-5.15%424,169
May 11, 2026117.64119.56116.80117.57117.57-0.18%389,841
May 8, 2026118.93121.53117.63117.78117.78-0.03%487,014
May 7, 2026119.61121.59117.25117.82117.82-0.75%340,074
May 6, 2026115.57119.51115.49118.71118.716.09%513,841
May 5, 2026111.00113.41111.00111.90111.902.14%246,540
May 4, 2026110.05111.87109.24109.56109.56-0.72%300,449
May 1, 2026110.15111.12108.80110.35110.35-0.02%234,133
Apr 30, 2026107.28111.06106.01110.37110.374.43%368,360
Apr 29, 2026109.21109.62104.86105.69105.69-2.91%314,680
Apr 28, 2026110.06110.50105.66108.86108.86-1.22%443,461
Apr 27, 2026110.73112.51108.66110.20110.20-0.31%474,196
Apr 24, 2026111.35112.54109.53110.54110.54-1.37%289,237
Apr 23, 2026112.99114.10110.30112.08112.080.52%395,078
Apr 22, 2026118.72119.50110.63111.50111.50-4.32%463,555
Apr 21, 2026121.58122.13115.24116.54116.54-4.45%429,060
Apr 20, 2026123.09123.69121.13121.97121.97-0.87%326,080
Apr 17, 2026121.00125.74120.88123.04123.043.82%483,903
Apr 16, 2026122.28122.39117.56118.51118.51-3.45%244,484
Apr 15, 2026125.15125.66121.50122.75122.75-2.57%379,136
Apr 14, 2026124.49127.21123.35125.99125.991.79%320,809
Apr 13, 2026119.48123.95119.48123.77123.772.43%304,227
Apr 10, 2026122.94124.05119.94120.83120.83-1.80%261,488
Apr 9, 2026120.51124.56120.02123.04123.041.87%356,027
Apr 8, 2026118.50122.64117.21120.78120.786.08%505,435
Apr 7, 2026113.55114.57111.21113.86113.86-0.12%382,550
Apr 6, 2026111.05114.12110.77114.00114.003.84%401,052
Apr 2, 2026107.56111.70107.00109.78109.78-1.43%410,347
Apr 1, 2026111.38114.65111.01111.37111.371.74%468,967
Mar 31, 2026105.62109.63103.84109.46109.466.11%550,170
Mar 30, 2026109.95109.95102.26103.16103.16-3.81%573,624
Mar 27, 2026109.93110.06106.95107.25107.25-3.22%673,269
Mar 26, 2026117.04117.37110.28110.82110.82-6.50%745,931
Mar 25, 2026114.90122.97112.22118.52118.529.93%1,284,999
Mar 24, 2026102.83108.99102.70107.81107.814.17%1,026,584
Mar 23, 2026104.11106.75102.82103.49103.492.13%459,391
Mar 20, 2026108.66109.39100.62101.33101.33-7.22%1,343,633
Mar 19, 2026107.09109.90105.79109.21109.210.33%593,088
Mar 18, 2026109.11109.88108.44108.85108.850.08%482,526
Mar 17, 2026106.39109.37105.70108.76108.762.95%611,342
Mar 16, 2026104.00106.50103.80105.64105.643.66%505,478
Mar 13, 2026105.28106.4599.18101.91101.91-1.80%425,398
Mar 12, 2026105.65107.40103.61103.78103.78-4.19%366,601
Mar 11, 2026107.09108.76105.22108.32108.320.02%277,624
Mar 10, 2026107.57110.91107.01108.30108.300.40%272,742
Mar 9, 2026106.10108.34102.46107.87107.87-0.60%687,236
Mar 6, 2026108.52110.66107.21108.52108.52-1.98%563,590
Mar 5, 2026117.53118.44108.84110.71110.71-6.66%548,040
Mar 4, 2026118.69119.60116.36118.61118.611.51%321,594
Mar 3, 2026117.77118.49113.86116.84116.84-2.45%336,710
Mar 2, 2026118.73121.64116.89119.77119.772.22%419,153
Feb 27, 2026116.85117.85115.57117.17117.17-0.85%347,185
Feb 26, 2026117.03118.56115.10118.17118.170.95%266,980
Feb 25, 2026119.01119.24115.65117.06117.06-1.01%284,382
Feb 24, 2026115.98118.81115.97118.26118.261.35%336,311
Feb 23, 2026116.38116.97114.06116.69116.69-0.24%410,978
Feb 20, 2026115.39117.34114.64116.97116.971.23%319,088
Feb 19, 2026113.90116.00113.90115.55115.550.80%299,706
Feb 18, 2026114.15116.20112.67114.63114.630.96%331,337
Feb 17, 2026112.87114.72111.65113.54113.540.50%236,112
Feb 13, 2026113.00115.92112.48112.98112.98-0.21%433,969
Feb 12, 2026114.10118.00112.49113.22113.22-0.31%340,462
Feb 11, 2026115.00115.52112.00113.57113.570.41%333,402
Feb 10, 2026114.30115.00111.67113.11113.11-1.08%315,698
Feb 9, 2026113.57115.92113.16114.34114.341.11%366,833
Feb 6, 2026108.72113.65108.69113.09113.095.82%416,739
Feb 5, 2026105.23108.47104.26106.87106.87-0.24%437,185
Feb 4, 2026110.21110.39104.05107.13107.13-2.51%722,245
Feb 3, 2026109.00110.01105.98109.89109.891.75%635,374