5 DAY PERFORMANCE
+1.59%
1 MONTH PERFORMANCE
+27.94%
3 MONTH PERFORMANCE
+25.78%
6 MONTH PERFORMANCE
+41.77%
YEAR-TO-DATE PERFORMANCE
+27.94%
1 YEAR PERFORMANCE
+56.32%
AAR Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $105.56 | $105.91 (0.33%) | $106.75 | $104.31 | 446.20 K | $3.90 B |
| 01/29/2026 | $105.68 | $106.67 (0.94%) | $108.36 | $103.49 | 524.33 K | $3.93 B |
| 01/28/2026 | $106.02 | $104.06 (-1.85%) | $107.16 | $103.30 | 585.10 K | $3.83 B |
| 01/27/2026 | $104.60 | $105.47 (0.83%) | $106.21 | $104.00 | 360.23 K | $3.88 B |
| 01/26/2026 | $105.05 | $104.26 (-0.75%) | $105.49 | $103.41 | 324.60 K | $3.84 B |
| 01/23/2026 | $107.38 | $105.66 (-1.6%) | $107.82 | $104.51 | 261.73 K | $3.89 B |
| 01/22/2026 | $107.03 | $107.74 (0.66%) | $107.79 | $103.68 | 320.63 K | $3.96 B |
| 01/21/2026 | $103.93 | $107.06 (3.01%) | $107.56 | $103.10 | 371.04 K | $3.94 B |
| 01/20/2026 | $103.40 | $103.67 (0.26%) | $105.50 | $102.38 | 346.86 K | $3.82 B |
| 01/16/2026 | $106.14 | $105.08 (-1%) | $107.05 | $104.45 | 597.50 K | $3.87 B |
| 01/15/2026 | $101.34 | $105.74 (4.34%) | $106.19 | $100.95 | 482.82 K | $3.89 B |
| 01/14/2026 | $98.09 | $101.08 (3.05%) | $101.44 | $97.11 | 771.78 K | $3.72 B |
| 01/13/2026 | $99.04 | $97.71 (-1.34%) | $99.65 | $97.26 | 689.13 K | $3.60 B |
| 01/12/2026 | $97.50 | $98.23 (0.75%) | $98.92 | $96.46 | 506.30 K | $3.61 B |
| 01/09/2026 | $95.91 | $97.03 (1.17%) | $97.33 | $95.44 | 837.10 K | $3.57 B |
| 01/08/2026 | $93.00 | $94.73 (1.86%) | $97.67 | $92.21 | 914.15 K | $3.49 B |
| 01/07/2026 | $94.91 | $91.34 (-3.76%) | $97.00 | $89.76 | 2.20 M | $3.36 B |
| 01/06/2026 | $89.61 | $89.46 (-0.17%) | $90.09 | $86.70 | 1.77 M | $3.29 B |
| 01/05/2026 | $85.42 | $88.02 (3.04%) | $88.99 | $85.22 | 641.90 K | $3.24 B |
| 01/02/2026 | $83.15 | $84.45 (1.56%) | $84.76 | $82.45 | 364.23 K | $3.01 B |
| 12/31/2025 | $83.75 | $82.79 (-1.15%) | $84.22 | $82.65 | 242.70 K | $2.96 B |
| 12/30/2025 | $84.96 | $83.52 (-1.69%) | $84.96 | $83.40 | 242.02 K | $2.98 B |
| 12/29/2025 | $84.83 | $84.51 (-0.38%) | $85.23 | $83.98 | 230.40 K | $3.02 B |
| 12/26/2025 | $85.82 | $85.07 (-0.87%) | $86.47 | $85.02 | 147.50 K | $3.04 B |
| 12/24/2025 | $85.53 | $86.03 (0.58%) | $86.59 | $85.34 | 95.64 K | $3.07 B |
| 12/23/2025 | $85.84 | $85.44 (-0.47%) | $86.63 | $84.76 | 258.15 K | $3.05 B |
| 12/22/2025 | $83.63 | $86.18 (3.05%) | $87.46 | $83.00 | 337.65 K | $3.08 B |
| 12/19/2025 | $81.69 | $82.71 (1.25%) | $83.60 | $81.69 | 1.78 M | $2.95 B |
| 12/18/2025 | $82.88 | $81.88 (-1.21%) | $83.78 | $81.54 | 347.35 K | $2.92 B |
| 12/17/2025 | $83.93 | $81.21 (-3.24%) | $84.42 | $80.90 | 343.74 K | $2.90 B |
| 12/16/2025 | $82.60 | $81.49 (-1.34%) | $84.18 | $80.90 | 264.80 K | $2.91 B |
| 12/15/2025 | $84.12 | $82.71 (-1.68%) | $84.91 | $82.24 | 284.20 K | $2.95 B |
| 12/12/2025 | $84.62 | $83.68 (-1.11%) | $85.35 | $82.89 | 330.11 K | $2.99 B |
| 12/11/2025 | $82.90 | $84.34 (1.74%) | $84.79 | $81.65 | 343.64 K | $3.01 B |
| 12/10/2025 | $78.62 | $82.25 (4.62%) | $82.89 | $78.62 | 407.90 K | $2.94 B |
| 12/09/2025 | $81.26 | $79.47 (-2.2%) | $82.21 | $79.19 | 291.90 K | $2.84 B |
| 12/08/2025 | $82.79 | $81.13 (-2.01%) | $82.99 | $79.96 | 327.42 K | $2.90 B |
| 12/05/2025 | $81.57 | $82.70 (1.39%) | $83.35 | $80.69 | 296.30 K | $2.95 B |
| 12/04/2025 | $83.44 | $83.79 (0.42%) | $84.78 | $82.50 | 206.40 K | $2.99 B |
| 12/03/2025 | $82.88 | $82.64 (-0.29%) | $83.10 | $80.90 | 202.30 K | $2.95 B |
| 12/02/2025 | $82.80 | $82.88 (0.1%) | $83.97 | $82.09 | 400.20 K | $2.96 B |
| 12/01/2025 | $82.45 | $81.60 (-1.03%) | $83.03 | $81.20 | 290.10 K | $2.91 B |
| 11/28/2025 | $83.21 | $83.21 (0%) | $83.59 | $82.26 | 181.40 K | $2.97 B |
| 11/26/2025 | $82.54 | $82.98 (0.53%) | $84.95 | $82.54 | 487.80 K | $2.96 B |
| 11/25/2025 | $79.88 | $82.51 (3.29%) | $83.20 | $79.88 | 474.60 K | $2.95 B |
| 11/24/2025 | $78.05 | $79.67 (2.08%) | $79.93 | $77.17 | 447.40 K | $2.84 B |
| 11/21/2025 | $77.27 | $77.69 (0.54%) | $78.47 | $76.10 | 430.02 K | $2.77 B |
| 11/20/2025 | $80.30 | $77.35 (-3.67%) | $81.44 | $77.18 | 382.73 K | $2.76 B |
| 11/19/2025 | $77.45 | $78.56 (1.43%) | $78.89 | $77.16 | 289.90 K | $2.80 B |
| 11/18/2025 | $77.96 | $77.76 (-0.26%) | $79.25 | $76.90 | 274.92 K | $2.78 B |
| 11/17/2025 | $81.53 | $78.95 (-3.16%) | $82.22 | $78.65 | 305.70 K | $2.82 B |
| 11/14/2025 | $79.00 | $81.81 (3.56%) | $82.40 | $78.53 | 422.60 K | $2.92 B |
| 11/13/2025 | $83.00 | $80.08 (-3.52%) | $83.58 | $79.77 | 414.67 K | $2.86 B |
| 11/12/2025 | $83.85 | $83.65 (-0.24%) | $86.24 | $82.43 | 467.62 K | $2.99 B |
| 11/11/2025 | $83.01 | $83.84 (1%) | $84.07 | $82.35 | 360.00 K | $2.99 B |
| 11/10/2025 | $83.25 | $83.31 (0.07%) | $84.31 | $82.50 | 364.20 K | $2.97 B |
| 11/07/2025 | $81.65 | $82.42 (0.94%) | $83.25 | $80.25 | 241.20 K | $2.94 B |
| 11/06/2025 | $83.25 | $82.25 (-1.2%) | $84.07 | $81.97 | 296.10 K | $2.94 B |
| 11/05/2025 | $83.34 | $83.60 (0.31%) | $84.18 | $82.29 | 313.91 K | $2.98 B |
| 11/04/2025 | $83.96 | $83.96 (0%) | $84.78 | $83.00 | 275.43 K | $3.00 B |
| 11/03/2025 | $84.50 | $85.73 (1.46%) | $85.81 | $82.29 | 348.21 K | $3.06 B |
| 10/31/2025 | $84.60 | $84.21 (-0.46%) | $85.17 | $83.72 | 331.24 K | $3.01 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
