AAR Corp. (AIR) Charts

$71.34

$0.26 (0.37%)
Last update: 01:00 PM EST
Day's range
$70.95
Day's range
$71.98

5 DAY PERFORMANCE

+3.33%

1 MONTH PERFORMANCE

+9.22%

3 MONTH PERFORMANCE

+42.45%

6 MONTH PERFORMANCE

+14.14%

YEAR-TO-DATE PERFORMANCE

+16.42%

1 YEAR PERFORMANCE

-0.93%

AAR Corp. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/03/2025 $71.50 $71.46 (-0.06%) $71.98 $70.95 121.10 K $2.53 B
07/02/2025 $69.50 $71.08 (2.27%) $71.18 $68.67 274.40 K $2.52 B
07/01/2025 $68.80 $69.47 (0.97%) $70.28 $68.30 204.10 K $2.46 B
06/30/2025 $69.00 $68.79 (-0.3%) $69.62 $68.16 226.30 K $2.44 B
06/27/2025 $68.77 $69.04 (0.39%) $69.49 $68.18 452.22 K $2.44 B
06/26/2025 $67.35 $68.58 (1.83%) $68.58 $67.04 240.70 K $2.43 B
06/25/2025 $67.95 $67.26 (-1.02%) $68.15 $67.13 175.09 K $2.38 B
06/24/2025 $68.75 $67.84 (-1.32%) $68.75 $67.70 186.42 K $2.40 B
06/23/2025 $67.50 $68.37 (1.29%) $68.47 $67.16 285.28 K $2.42 B
06/20/2025 $67.44 $67.52 (0.12%) $68.35 $66.75 695.71 K $2.39 B
06/18/2025 $67.33 $66.95 (-0.56%) $68.39 $66.68 270.23 K $2.37 B
06/17/2025 $67.65 $67.68 (0.04%) $68.49 $67.33 200.73 K $2.40 B
06/16/2025 $68.97 $67.95 (-1.48%) $69.36 $67.78 202.63 K $2.41 B
06/13/2025 $68.50 $68.63 (0.19%) $69.31 $67.52 271.82 K $2.43 B
06/12/2025 $67.47 $68.77 (1.93%) $69.15 $67.47 283.40 K $2.43 B
06/11/2025 $68.15 $68.21 (0.09%) $69.09 $67.33 298.64 K $2.41 B
06/10/2025 $67.55 $67.77 (0.33%) $68.10 $67.08 200.91 K $2.40 B
06/09/2025 $67.30 $67.35 (0.07%) $68.15 $66.86 259.73 K $2.38 B
06/06/2025 $67.36 $66.88 (-0.71%) $67.73 $65.79 310.10 K $2.37 B
06/05/2025 $65.57 $66.29 (1.1%) $66.53 $64.99 235.02 K $2.35 B
06/04/2025 $64.87 $65.32 (0.69%) $65.99 $64.48 218.76 K $2.31 B
06/03/2025 $62.58 $64.50 (3.07%) $64.52 $62.21 412.61 K $2.28 B
06/02/2025 $61.26 $62.26 (1.63%) $62.34 $60.74 190.44 K $2.20 B
05/30/2025 $62.32 $61.41 (-1.46%) $62.50 $60.61 250.60 K $2.17 B
05/29/2025 $62.85 $62.15 (-1.11%) $62.85 $61.56 169.30 K $2.20 B
05/28/2025 $62.00 $62.72 (1.16%) $63.20 $61.56 230.20 K $2.22 B
05/27/2025 $60.53 $61.75 (2.02%) $61.94 $60.21 218.25 K $2.19 B
05/23/2025 $58.95 $59.76 (1.37%) $60.12 $58.83 121.00 K $2.12 B
05/22/2025 $60.38 $60.09 (-0.48%) $60.57 $59.67 141.20 K $2.13 B
05/21/2025 $61.61 $60.36 (-2.03%) $61.61 $60.21 178.31 K $2.14 B
05/20/2025 $62.51 $61.95 (-0.9%) $62.90 $61.81 126.64 K $2.19 B
05/19/2025 $61.98 $62.95 (1.57%) $63.02 $61.07 162.30 K $2.23 B
05/16/2025 $62.23 $62.68 (0.72%) $63.05 $61.63 208.84 K $2.22 B
05/15/2025 $61.38 $62.16 (1.27%) $62.42 $61.06 183.20 K $2.20 B
05/14/2025 $61.19 $61.06 (-0.21%) $61.70 $60.86 230.74 K $2.16 B
05/13/2025 $61.47 $61.38 (-0.15%) $61.97 $60.85 187.90 K $2.17 B
05/12/2025 $62.52 $61.22 (-2.08%) $62.52 $60.51 277.31 K $2.17 B
05/09/2025 $60.02 $59.82 (-0.33%) $60.14 $58.73 201.93 K $2.12 B
05/08/2025 $59.78 $59.57 (-0.35%) $60.19 $58.43 178.02 K $2.11 B
05/07/2025 $59.08 $59.05 (-0.05%) $59.87 $58.45 209.70 K $2.09 B
05/06/2025 $56.21 $58.78 (4.57%) $59.23 $55.96 251.37 K $2.08 B
05/05/2025 $56.10 $57.04 (1.68%) $57.29 $55.90 267.60 K $2.02 B
05/02/2025 $56.01 $56.76 (1.34%) $57.32 $55.53 288.50 K $2.01 B
05/01/2025 $53.88 $55.10 (2.26%) $55.58 $53.20 226.53 K $1.95 B
04/30/2025 $53.31 $53.46 (0.28%) $53.61 $52.49 293.40 K $1.89 B
04/29/2025 $53.39 $53.88 (0.92%) $54.19 $53.39 272.52 K $1.91 B
04/28/2025 $52.87 $53.49 (1.17%) $53.79 $52.82 204.72 K $1.89 B
04/25/2025 $51.83 $52.85 (1.97%) $52.86 $51.83 267.29 K $1.87 B
04/24/2025 $51.87 $52.64 (1.48%) $53.64 $51.76 244.74 K $1.86 B
04/23/2025 $52.85 $51.76 (-2.06%) $52.95 $51.75 300.21 K $1.83 B
04/22/2025 $51.50 $50.91 (-1.15%) $51.90 $50.28 302.40 K $1.80 B
04/21/2025 $52.11 $51.02 (-2.09%) $52.11 $50.50 219.21 K $1.81 B
04/17/2025 $52.72 $52.81 (0.17%) $53.56 $52.15 249.54 K $1.87 B
04/16/2025 $52.94 $52.76 (-0.34%) $53.65 $52.04 220.48 K $1.87 B
04/15/2025 $53.92 $53.23 (-1.28%) $54.50 $52.80 205.74 K $1.88 B
04/14/2025 $54.36 $54.21 (-0.28%) $55.05 $53.28 215.13 K $1.92 B
04/11/2025 $51.88 $53.39 (2.91%) $53.62 $50.58 244.11 K $1.89 B
04/10/2025 $52.54 $52.10 (-0.84%) $53.63 $50.78 340.20 K $1.84 B
04/09/2025 $48.36 $54.18 (12.03%) $55.20 $47.95 547.12 K $1.92 B
04/08/2025 $50.01 $48.56 (-2.9%) $52.16 $48.00 419.45 K $1.72 B
04/07/2025 $48.36 $48.98 (1.28%) $51.61 $46.51 632.24 K $1.73 B
04/04/2025 $51.65 $50.08 (-3.04%) $52.08 $48.80 463.72 K $1.77 B