NYSE : AIR
AAR Corp. — Price history
Industrials · Aerospace & Defense · United States
Last price 104.52 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 4.15B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
AAR Corp. (AIR) closed at 106.29 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 102.31 | 106.85 | 99.76 | 106.29 | 289,171 | +6.01% |
| 2026-10-30 | 101.78 | 103.27 | 98.86 | 100.26 | 361,696 | -4.08% |
| 2026-10-29 | 102.25 | 105.94 | 101.743 | 104.52 | 429,963 | +3.67% |
| 2026-10-28 | 100.82 | 101.86 | 99.82 | 100.82 | 442,440 | +0.74% |
| 2026-10-27 | 99.43 | 100.56 | 97.92 | 100.08 | 659,761 | +2.81% |
| 2026-10-26 | 96.07 | 98.55 | 96.02 | 97.34 | 416,188 | +2.19% |
| 2026-10-23 | 94.67 | 96.32 | 90.69 | 95.25 | 547,064 | -1.47% |
| 2026-10-22 | 97.93 | 98.63 | 94.05 | 96.67 | 671,615 | -2.98% |
| 2026-10-21 | 100.74 | 101.38 | 98.805 | 99.64 | 461,279 | -0.16% |
| 2026-10-20 | 97.5 | 100.88 | 95.35 | 99.8 | 440,418 | +1.23% |
| 2026-10-19 | 99.63 | 99.775 | 97.42 | 98.59 | 358,357 | -0.25% |
| 2026-10-16 | 98.46 | 100.67 | 97.48 | 98.84 | 513,093 | +0.88% |
| 2026-10-15 | 98.33 | 98.41 | 95.35 | 97.98 | 614,988 | +0.95% |
| 2026-10-14 | 98 | 100.01 | 96.045 | 97.06 | 698,386 | -2.30% |
| 2026-10-13 | 99.9 | 100.745 | 98.28 | 99.35 | 393,552 | -1.19% |
| 2026-10-12 | 100.01 | 102.61 | 99.99 | 100.55 | 434,092 | +0.12% |
| 2026-10-09 | 101.59 | 102.68 | 100.08 | 100.43 | 323,316 | -1.13% |
| 2026-10-08 | 99 | 101.67 | 98 | 101.58 | 487,187 | +1.97% |
| 2026-10-07 | 101.95 | 101.95 | 99.12 | 99.62 | 445,867 | -4.24% |
| 2026-10-06 | 103.42 | 104.895 | 101.385 | 104.03 | 459,915 | +1.75% |
| 2026-10-05 | 102.53 | 105 | 100.86 | 102.24 | 769,582 | -0.26% |
| 2026-10-02 | 101.05 | 104.45 | 99.18 | 102.51 | 1,144,919 | +2.61% |
| 2026-10-01 | 101.42 | 103.75 | 99.3 | 99.9 | 963,386 | -1.55% |
| 2026-09-30 | 107.2 | 107.735 | 100.71 | 101.47 | 1,426,341 | -4.95% |
| 2026-09-29 | 116.5 | 118 | 103.48 | 106.75 | 2,554,537 | -7.25% |
| 2026-09-28 | 114.35 | 118.6 | 111.4 | 115.09 | 563,847 | -0.88% |
| 2026-09-25 | 120.7 | 122 | 115.92 | 116.11 | 383,066 | -3.69% |
| 2026-09-24 | 118.89 | 121.515 | 117.47 | 120.56 | 367,357 | +0.92% |
| 2026-09-23 | 116.12 | 119.94 | 115.53 | 119.46 | 340,058 | +1.45% |
| 2026-09-22 | 117.81 | 118.91 | 115.69 | 117.75 | 484,712 | +1.28% |
| 2026-09-21 | 114.27 | 116.79 | 113.32 | 116.26 | 357,416 | +3.09% |
| 2026-09-18 | 111.74 | 112.895 | 110.36 | 112.77 | 1,263,198 | +0.58% |
| 2026-09-17 | 119.74 | 119.955 | 110.76 | 112.12 | 408,610 | -4.36% |
| 2026-09-16 | 116.73 | 119.86 | 115.49 | 117.23 | 343,386 | +1.13% |
| 2026-09-15 | 120.09 | 120.735 | 114.445 | 115.92 | 690,376 | -3.46% |
| 2026-09-14 | 122.5 | 122.5 | 119.94 | 120.08 | 313,703 | -4.30% |
| 2026-09-11 | 130.31 | 130.31 | 124.4 | 125.48 | 189,876 | +0.81% |
| 2026-09-10 | 125.3 | 126.27 | 122.755 | 124.47 | 230,745 | -0.10% |
| 2026-09-09 | 129.76 | 130.41 | 123.925 | 124.6 | 354,026 | -4.69% |
| 2026-09-08 | 126.91 | 130.92 | 125.97 | 130.73 | 450,661 | +3.31% |
| 2026-09-04 | 124.71 | 126.99 | 124.57 | 126.54 | 194,320 | +0.70% |
| 2026-09-03 | 125.62 | 125.825 | 122.02 | 125.66 | 243,883 | +1.45% |
| 2026-09-02 | 126.45 | 126.695 | 123.565 | 123.87 | 279,016 | -0.49% |
| 2026-09-01 | 127.35 | 128.98 | 123.76 | 124.48 | 325,305 | -3.72% |
| 2026-08-31 | 131.16 | 131.59 | 128.24 | 129.29 | 318,344 | -2.93% |
| 2026-08-28 | 135.98 | 135.98 | 132.87 | 133.19 | 181,734 | -1.99% |
| 2026-08-27 | 137.97 | 138.173 | 134.48 | 135.9 | 166,087 | -1.93% |
| 2026-08-26 | 137.66 | 138.985 | 134.54 | 138.58 | 200,563 | +2.38% |
| 2026-08-25 | 137.98 | 139.41 | 133.42 | 135.36 | 294,949 | +0.53% |
| 2026-08-24 | 134.24 | 134.74 | 131.51 | 134.64 | 287,711 | -0.13% |
| 2026-08-21 | 134.24 | 135.3 | 131.265 | 134.82 | 461,032 | +1.84% |
| 2026-08-20 | 138 | 138.15 | 132.35 | 132.39 | 262,691 | -4.87% |
| 2026-08-19 | 148.89 | 149.73 | 138.61 | 139.17 | 725,370 | -6.61% |
| 2026-08-18 | 150.13 | 150.64 | 145.82 | 149.02 | 468,817 | -3.05% |
| 2026-08-17 | 144.58 | 153.8 | 144.05 | 153.71 | 1,140,357 | +5.82% |
| 2026-08-14 | 145.46 | 147.13 | 143.99 | 145.25 | 250,017 | +1.30% |
| 2026-08-13 | 148.64 | 149.5 | 142.12 | 143.39 | 328,431 | -3.22% |
| 2026-08-12 | 148.09 | 149.28 | 146.38 | 148.16 | 194,958 | +1.86% |
| 2026-08-11 | 144.15 | 147.415 | 142.626 | 145.45 | 216,972 | +1.93% |
| 2026-08-10 | 143.89 | 145.975 | 142.29 | 142.69 | 162,359 | -0.26% |
| 2026-08-07 | 146.93 | 148.33 | 142.08 | 143.06 | 225,894 | -2.28% |
| 2026-08-06 | 147.65 | 154 | 146.01 | 146.4 | 331,908 | -0.29% |
| 2026-08-05 | 149 | 151.47 | 146.3 | 146.83 | 450,797 | -1.74% |
| 2026-08-04 | 146 | 150.85 | 144.31 | 149.43 | 386,217 | +4.45% |
| 2026-08-03 | 139.88 | 144.31 | 136.01 | 143.06 | 357,819 | +2.16% |
| 2026-07-31 | 140.5 | 141.62 | 136.61 | 140.04 | 263,260 | +0.40% |
| 2026-07-30 | 137.74 | 139.71 | 134.83 | 139.48 | 226,092 | +3.01% |
| 2026-07-29 | 138.11 | 140.365 | 133.97 | 135.4 | 565,854 | -3.84% |
| 2026-07-28 | 136.48 | 141.16 | 132.88 | 140.8 | 357,277 | +2.83% |
| 2026-07-27 | 131.5 | 137.05 | 130.91 | 136.92 | 550,673 | +6.10% |
| 2026-07-24 | 130.37 | 131.935 | 127.43 | 129.05 | 373,654 | -0.32% |
| 2026-07-23 | 125.05 | 130.685 | 123.72 | 129.47 | 687,105 | +1.47% |
| 2026-07-22 | 133.99 | 138.89 | 125.12 | 127.6 | 1,189,632 | -9.76% |
| 2026-07-21 | 137.81 | 142.92 | 136.52 | 141.4 | 775,829 | +4.21% |
| 2026-07-20 | 136.28 | 141.06 | 135.035 | 135.69 | 695,754 | +0.26% |
| 2026-07-17 | 129.97 | 137.92 | 129.95 | 135.34 | 527,100 | +1.39% |
| 2026-07-16 | 132.28 | 134.138 | 130.52 | 133.48 | 402,348 | -1.66% |
| 2026-07-15 | 134.85 | 136 | 133 | 135.73 | 444,780 | +0.94% |
| 2026-07-14 | 135.15 | 135.316 | 132.77 | 134.46 | 281,026 | +2.72% |
| 2026-07-13 | 134.65 | 134.65 | 130.515 | 130.9 | 450,257 | -3.52% |
| 2026-07-10 | 135.52 | 137.55 | 128 | 135.67 | 251,268 | -0.66% |
| 2026-07-09 | 134.83 | 138.345 | 134 | 136.57 | 364,156 | +2.45% |
| 2026-07-08 | 134.08 | 136.58 | 132.025 | 133.3 | 308,993 | -2.44% |
| 2026-07-07 | 142.51 | 142.52 | 134.65 | 136.63 | 311,828 | -4.86% |
| 2026-07-06 | 141.93 | 144.415 | 141.5 | 143.61 | 448,698 | +2.50% |
| 2026-07-02 | 143.79 | 145.22 | 137.755 | 140.11 | 515,260 | -1.86% |
| 2026-07-01 | 143.04 | 146.75 | 141.8 | 142.76 | 417,332 | -0.12% |
| 2026-06-30 | 139.925 | 143.275 | 138.76 | 142.93 | 443,339 | +0.76% |
| 2026-06-29 | 143.21 | 143.46 | 138.74 | 141.85 | 678,474 | -0.90% |
| 2026-06-26 | 137.69 | 143.4 | 136.273 | 143.14 | 1,833,032 | +3.34% |
| 2026-06-25 | 134.16 | 141.15 | 134.16 | 138.51 | 393,544 | +4.19% |
| 2026-06-24 | 132.09 | 137.202 | 131.12 | 132.94 | 511,563 | +0.51% |
| 2026-06-23 | 131.31 | 133.76 | 130.01 | 132.26 | 322,870 | -1.50% |
| 2026-06-22 | 134.5 | 136.22 | 132.18 | 134.28 | 486,599 | -0.44% |
| 2026-06-18 | 134.67 | 135.48 | 131.373 | 134.88 | 706,336 | +2.07% |
| 2026-06-17 | 131.19 | 134.56 | 129.44 | 132.14 | 402,433 | +1.68% |
| 2026-06-16 | 132.09 | 133.93 | 129.85 | 129.96 | 352,366 | -0.93% |
| 2026-06-15 | 131.79 | 134.74 | 129.99 | 131.18 | 424,970 | +1.68% |
| 2026-06-12 | 128.99 | 130 | 126.8 | 129.01 | 349,630 | +1.40% |
| 2026-06-11 | 118.66 | 127.385 | 118.64 | 127.23 | 320,160 | +8.41% |
| 2026-06-10 | 120.03 | 121.45 | 116.69 | 117.36 | 369,497 | -2.31% |
| 2026-06-09 | 116.44 | 120.565 | 113.54 | 120.13 | 328,444 | +4.72% |
| 2026-06-08 | 118 | 118.955 | 114.3 | 114.72 | 388,121 | -1.65% |
| 2026-06-05 | 114.25 | 117.81 | 113.9 | 116.65 | 359,594 | +0.97% |
| 2026-06-04 | 111.64 | 116.615 | 111.315 | 115.53 | 432,327 | +3.74% |
| 2026-06-03 | 109.27 | 112.31 | 108.52 | 111.36 | 467,602 | +0.68% |
| 2026-06-02 | 110.76 | 113 | 109.94 | 110.61 | 293,194 | +0.56% |
| 2026-06-01 | 113 | 113 | 107.506 | 109.99 | 347,101 | -2.34% |
| 2026-05-29 | 114.4 | 115.095 | 112.08 | 112.62 | 359,091 | -2.04% |
| 2026-05-28 | 112.72 | 115.46 | 111.955 | 114.97 | 338,459 | +1.91% |
| 2026-05-27 | 113.51 | 113.84 | 112.086 | 112.82 | 210,141 | +0.07% |
| 2026-05-26 | 111 | 113.97 | 109.25 | 112.74 | 218,739 | +3.99% |
| 2026-05-22 | 108.9 | 109.79 | 107.5 | 108.41 | 170,179 | -0.03% |
| 2026-05-21 | 105.9 | 109.5 | 105 | 108.44 | 346,487 | +0.87% |
| 2026-05-20 | 102.4 | 107.59 | 102.095 | 107.51 | 509,847 | +6.56% |
| 2026-05-19 | 103.16 | 103.2 | 99.62 | 100.89 | 512,030 | -2.79% |
| 2026-05-18 | 105.15 | 106.081 | 103.49 | 103.79 | 343,826 | -0.73% |
| 2026-05-15 | 106.29 | 107.145 | 103.81 | 104.55 | 433,239 | -3.76% |
| 2026-05-14 | 108.64 | 110.5 | 106.835 | 108.64 | 371,611 | +1.09% |
| 2026-05-13 | 110.3 | 111.54 | 105.81 | 107.47 | 585,976 | -3.62% |