5 DAY PERFORMANCE
+9.06%
1 MONTH PERFORMANCE
-19.37%
3 MONTH PERFORMANCE
-21.12%
6 MONTH PERFORMANCE
-13.15%
YEAR-TO-DATE PERFORMANCE
-12.83%
1 YEAR PERFORMANCE
-12.12%
AAR Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $51.88 | $53.39 (2.91%) | $53.62 | $50.58 | 243,971 | $1.89 B |
| 04/10/2025 | $52.54 | $52.10 (-0.84%) | $53.63 | $50.78 | 340,200 | $1.84 B |
| 04/09/2025 | $48.36 | $54.18 (12.03%) | $55.20 | $47.95 | 547,123 | $1.92 B |
| 04/08/2025 | $50.01 | $48.56 (-2.9%) | $52.16 | $48.00 | 419,448 | $1.72 B |
| 04/07/2025 | $48.36 | $48.98 (1.28%) | $51.61 | $46.51 | 632,243 | $1.73 B |
| 04/04/2025 | $51.65 | $50.08 (-3.04%) | $52.08 | $48.80 | 463,717 | $1.77 B |
| 04/03/2025 | $54.73 | $53.58 (-2.1%) | $55.68 | $53.15 | 496,134 | $1.90 B |
| 04/02/2025 | $54.58 | $57.61 (5.55%) | $58.00 | $54.56 | 484,600 | $2.04 B |
| 04/01/2025 | $55.52 | $55.37 (-0.27%) | $55.78 | $54.64 | 399,409 | $1.96 B |
| 03/31/2025 | $56.48 | $55.99 (-0.87%) | $56.88 | $54.22 | 624,514 | $1.98 B |
| 03/28/2025 | $63.58 | $57.14 (-10.13%) | $65.08 | $56.02 | 1.45 M | $2.02 B |
| 03/27/2025 | $69.78 | $68.35 (-2.05%) | $70.44 | $67.94 | 419,400 | $2.41 B |
| 03/26/2025 | $69.56 | $69.70 (0.2%) | $70.64 | $69.37 | 230,900 | $2.45 B |
| 03/25/2025 | $69.90 | $69.62 (-0.4%) | $70.85 | $69.27 | 262,713 | $2.45 B |
| 03/24/2025 | $68.83 | $69.97 (1.66%) | $70.07 | $68.42 | 251,015 | $2.46 B |
| 03/21/2025 | $67.25 | $67.93 (1.01%) | $68.07 | $66.66 | 730,124 | $2.39 B |
| 03/20/2025 | $68.50 | $67.81 (-1.01%) | $69.08 | $67.58 | 197,504 | $2.39 B |
| 03/19/2025 | $68.28 | $68.78 (0.73%) | $69.26 | $66.76 | 313,523 | $2.42 B |
| 03/18/2025 | $67.79 | $67.76 (-0.04%) | $68.40 | $67.39 | 164,706 | $2.39 B |
| 03/17/2025 | $67.04 | $67.96 (1.37%) | $68.22 | $67.04 | 179,700 | $2.39 B |
| 03/14/2025 | $66.82 | $67.24 (0.63%) | $67.45 | $66.38 | 148,500 | $2.37 B |
| 03/13/2025 | $66.51 | $66.20 (-0.47%) | $66.91 | $65.35 | 188,166 | $2.33 B |
| 03/12/2025 | $65.76 | $66.25 (0.75%) | $66.69 | $63.94 | 241,409 | $2.33 B |
| 03/11/2025 | $64.09 | $65.38 (2.01%) | $66.00 | $63.62 | 246,600 | $2.30 B |
| 03/10/2025 | $63.54 | $64.12 (0.91%) | $65.08 | $63.24 | 362,816 | $2.26 B |
| 03/07/2025 | $63.73 | $64.52 (1.24%) | $65.83 | $63.10 | 253,741 | $2.27 B |
| 03/06/2025 | $63.55 | $64.09 (0.85%) | $64.87 | $62.87 | 256,609 | $2.26 B |
| 03/05/2025 | $62.73 | $64.10 (2.18%) | $64.26 | $62.66 | 137,800 | $2.26 B |
| 03/04/2025 | $62.37 | $62.66 (0.46%) | $63.72 | $61.18 | 213,440 | $2.21 B |
| 03/03/2025 | $65.15 | $63.23 (-2.95%) | $65.45 | $62.90 | 200,600 | $2.23 B |
| 02/28/2025 | $64.54 | $65.02 (0.74%) | $65.47 | $63.95 | 163,500 | $2.29 B |
| 02/27/2025 | $64.09 | $64.84 (1.17%) | $65.60 | $63.93 | 151,900 | $2.28 B |
| 02/26/2025 | $63.73 | $63.66 (-0.11%) | $64.61 | $63.15 | 138,026 | $2.24 B |
| 02/25/2025 | $62.43 | $63.42 (1.59%) | $63.60 | $62.43 | 250,200 | $2.23 B |
| 02/24/2025 | $62.44 | $62.11 (-0.53%) | $62.82 | $61.53 | 248,700 | $2.19 B |
| 02/21/2025 | $64.66 | $61.87 (-4.31%) | $64.66 | $61.75 | 207,900 | $2.18 B |
| 02/20/2025 | $64.19 | $64.11 (-0.12%) | $64.36 | $63.28 | 175,843 | $2.26 B |
| 02/19/2025 | $64.75 | $64.29 (-0.71%) | $65.42 | $64.07 | 238,533 | $2.26 B |
| 02/18/2025 | $65.00 | $65.03 (0.05%) | $65.41 | $64.38 | 174,834 | $2.29 B |
| 02/14/2025 | $66.56 | $64.83 (-2.6%) | $66.56 | $64.36 | 193,600 | $2.28 B |
| 02/13/2025 | $68.51 | $66.15 (-3.44%) | $68.51 | $66.14 | 138,343 | $2.33 B |
| 02/12/2025 | $68.01 | $68.02 (0.01%) | $68.97 | $68.00 | 175,639 | $2.39 B |
| 02/11/2025 | $67.92 | $69.06 (1.68%) | $69.16 | $67.34 | 128,813 | $2.43 B |
| 02/10/2025 | $67.44 | $68.46 (1.51%) | $68.66 | $67.04 | 150,211 | $2.41 B |
| 02/07/2025 | $67.89 | $67.32 (-0.84%) | $68.28 | $66.87 | 106,927 | $2.37 B |
| 02/06/2025 | $68.12 | $68.05 (-0.1%) | $68.36 | $66.79 | 141,300 | $2.40 B |
| 02/05/2025 | $67.99 | $67.99 (0%) | $68.26 | $67.40 | 177,100 | $2.39 B |
| 02/04/2025 | $66.94 | $67.37 (0.64%) | $68.17 | $66.75 | 149,133 | $2.37 B |
| 02/03/2025 | $66.49 | $67.05 (0.84%) | $68.14 | $65.70 | 170,206 | $2.36 B |
| 01/31/2025 | $68.84 | $67.76 (-1.57%) | $68.96 | $67.46 | 222,981 | $2.39 B |
| 01/30/2025 | $68.96 | $68.84 (-0.17%) | $69.17 | $68.00 | 168,000 | $2.42 B |
| 01/29/2025 | $68.81 | $68.28 (-0.77%) | $68.98 | $67.91 | 204,220 | $2.40 B |
| 01/28/2025 | $69.50 | $68.79 (-1.02%) | $70.25 | $68.58 | 178,018 | $2.42 B |
| 01/27/2025 | $70.10 | $68.89 (-1.73%) | $70.18 | $68.01 | 217,500 | $2.42 B |
| 01/24/2025 | $69.91 | $70.53 (0.89%) | $70.59 | $69.14 | 147,533 | $2.48 B |
| 01/23/2025 | $71.19 | $70.36 (-1.17%) | $71.69 | $69.89 | 182,020 | $2.48 B |
| 01/22/2025 | $71.77 | $71.11 (-0.92%) | $72.30 | $70.98 | 185,922 | $2.50 B |
| 01/21/2025 | $70.85 | $72.21 (1.92%) | $72.65 | $70.77 | 185,500 | $2.54 B |
| 01/17/2025 | $71.49 | $70.21 (-1.79%) | $71.50 | $70.05 | 165,600 | $2.47 B |
| 01/16/2025 | $70.30 | $70.61 (0.44%) | $70.79 | $69.73 | 253,326 | $2.49 B |
| 01/15/2025 | $70.43 | $69.51 (-1.31%) | $70.43 | $68.80 | 185,247 | $2.45 B |
| 01/14/2025 | $69.64 | $69.47 (-0.24%) | $69.99 | $68.75 | 262,300 | $2.45 B |
| 01/13/2025 | $66.51 | $69.45 (4.42%) | $69.92 | $66.47 | 467,800 | $2.44 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.
