Skip to main content
AAR Corp. (AIR)
NYSE: AIR · Real-Time Price · USD
108.86
-1.34 (-1.22%)
At close: Apr 28, 2026, 4:00 PM EDT
108.86
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

AAR Corp. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026106.82108.88105.70108.87--1.21%350,748
Apr 27, 2026110.73112.51108.66110.20110.20-0.31%474,188
Apr 24, 2026111.35112.54109.53110.54110.54-1.37%282,000
Apr 23, 2026112.99114.10110.30112.08112.080.52%394,480
Apr 22, 2026118.72119.50110.63111.50111.50-4.32%463,148
Apr 21, 2026121.58122.13115.24116.54116.54-4.45%428,649
Apr 20, 2026123.09123.69121.13121.97121.97-0.87%326,078
Apr 17, 2026121.00125.74120.88123.04123.043.82%483,336
Apr 16, 2026122.28122.39117.56118.51118.51-3.45%244,369
Apr 15, 2026125.15125.66121.50122.75122.75-2.57%379,030
Apr 14, 2026124.49127.21123.35125.99125.991.79%319,231
Apr 13, 2026119.48123.95119.48123.77123.772.43%303,998
Apr 10, 2026122.94124.05119.94120.83120.83-1.80%261,457
Apr 9, 2026120.51124.56120.02123.04123.041.87%355,277
Apr 8, 2026118.50122.64117.21120.78120.786.08%504,912
Apr 7, 2026113.55114.57111.21113.86113.86-0.12%381,387
Apr 6, 2026111.05114.12110.77114.00114.003.84%400,490
Apr 2, 2026107.56111.70107.00109.78109.78-1.43%410,062
Apr 1, 2026111.38114.65111.01111.37111.371.74%468,962
Mar 31, 2026105.62109.63103.84109.46109.466.11%549,854
Mar 30, 2026109.95109.95102.26103.16103.16-3.81%572,262
Mar 27, 2026109.93110.06106.95107.25107.25-3.22%669,604
Mar 26, 2026117.04117.37110.28110.82110.82-6.50%745,559
Mar 25, 2026114.90122.97112.22118.52118.529.93%1,283,559
Mar 24, 2026102.83108.99102.70107.81107.814.17%974,716
Mar 23, 2026104.11106.75102.82103.49103.492.13%458,649
Mar 20, 2026108.66109.39100.62101.33101.33-7.22%1,331,244
Mar 19, 2026107.09109.90105.79109.21109.210.33%586,157
Mar 18, 2026109.11109.88108.44108.85108.850.08%481,919
Mar 17, 2026106.39109.37105.70108.76108.762.95%610,539
Mar 16, 2026104.00106.50103.80105.64105.643.66%504,615
Mar 13, 2026105.28106.4599.18101.91101.91-1.80%425,353
Mar 12, 2026105.65107.40103.61103.78103.78-4.19%366,138
Mar 11, 2026107.09108.76105.22108.32108.320.02%277,498
Mar 10, 2026107.57110.91107.01108.30108.300.40%272,691
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