-
5 DAY PERFORMANCE
-4.23% -
1 MONTH PERFORMANCE
-6.63% -
3 MONTH PERFORMANCE
-17.06% -
6 MONTH PERFORMANCE
+1.22% -
YEAR-TO-DATE PERFORMANCE
-1.39% -
1 YEAR PERFORMANCE
+4.43%
AAR Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/11/2024 | $59.36 | $61.51 (3.62%) | $61.54 | $59.36 | 599,130 | $2.17 B |
| 10/10/2024 | $61.92 | $59.45 (-3.99%) | $62.01 | $59.37 | 412,442 | $2.09 B |
| 10/09/2024 | $63.46 | $62.56 (-1.42%) | $63.63 | $62.41 | 335,782 | $2.20 B |
| 10/08/2024 | $64.79 | $63.65 (-1.76%) | $64.91 | $63.59 | 353,800 | $2.24 B |
| 10/07/2024 | $65.01 | $64.25 (-1.17%) | $65.14 | $63.82 | 177,500 | $2.26 B |
| 10/04/2024 | $66.32 | $65.48 (-1.27%) | $67.10 | $65.33 | 187,823 | $2.30 B |
| 10/03/2024 | $65.21 | $65.27 (0.09%) | $65.57 | $64.75 | 217,900 | $2.30 B |
| 10/02/2024 | $65.30 | $65.40 (0.15%) | $65.83 | $64.76 | 220,038 | $2.30 B |
| 10/01/2024 | $65.01 | $65.52 (0.78%) | $66.61 | $64.86 | 351,500 | $2.31 B |
| 09/30/2024 | $64.53 | $65.36 (1.29%) | $65.54 | $64.34 | 347,400 | $2.30 B |
| 09/27/2024 | $64.04 | $64.68 (1%) | $65.44 | $63.89 | 374,903 | $2.28 B |
| 09/26/2024 | $64.67 | $63.79 (-1.36%) | $64.97 | $63.71 | 455,000 | $2.25 B |
| 09/25/2024 | $65.78 | $63.67 (-3.21%) | $66.55 | $62.74 | 575,100 | $2.24 B |
| 09/24/2024 | $71.01 | $65.99 (-7.07%) | $71.26 | $65.75 | 927,102 | $2.32 B |
| 09/23/2024 | $69.64 | $69.10 (-0.78%) | $70.56 | $68.93 | 612,500 | $2.43 B |
| 09/20/2024 | $69.01 | $69.28 (0.39%) | $70.24 | $68.66 | 1.11 M | $2.44 B |
| 09/19/2024 | $70.00 | $69.55 (-0.64%) | $70.14 | $68.68 | 318,200 | $2.45 B |
| 09/18/2024 | $68.10 | $68.89 (1.16%) | $70.10 | $67.50 | 411,552 | $2.42 B |
| 09/17/2024 | $67.82 | $67.97 (0.22%) | $68.49 | $67.31 | 215,300 | $2.39 B |
| 09/16/2024 | $68.01 | $67.25 (-1.12%) | $68.22 | $66.80 | 262,834 | $2.36 B |
| 09/13/2024 | $66.23 | $67.64 (2.13%) | $68.36 | $66.10 | 252,039 | $2.37 B |
| 09/12/2024 | $64.96 | $65.90 (1.45%) | $66.27 | $64.86 | 182,949 | $2.31 B |
| 09/11/2024 | $63.37 | $64.53 (1.83%) | $64.74 | $62.52 | 249,000 | $2.27 B |
| 09/10/2024 | $65.18 | $63.97 (-1.86%) | $66.01 | $63.95 | 344,743 | $2.25 B |
| 09/09/2024 | $64.37 | $64.89 (0.81%) | $65.48 | $64.32 | 225,312 | $2.28 B |
| 09/06/2024 | $66.32 | $63.92 (-3.62%) | $66.93 | $63.80 | 253,506 | $2.24 B |
| 09/05/2024 | $66.48 | $66.05 (-0.65%) | $67.13 | $65.37 | 129,138 | $2.32 B |
| 09/04/2024 | $64.52 | $66.11 (2.46%) | $66.33 | $64.33 | 213,412 | $2.32 B |
| 09/03/2024 | $64.93 | $64.88 (-0.08%) | $65.25 | $63.14 | 308,541 | $2.28 B |
| 08/30/2024 | $65.71 | $65.78 (0.11%) | $66.36 | $65.13 | 168,600 | $2.31 B |
| 08/29/2024 | $65.00 | $65.58 (0.89%) | $66.57 | $64.46 | 188,449 | $2.30 B |
| 08/28/2024 | $64.52 | $64.43 (-0.14%) | $65.27 | $64.33 | 82,118 | $2.26 B |
| 08/27/2024 | $64.47 | $64.62 (0.23%) | $65.08 | $63.77 | 120,938 | $2.27 B |
| 08/26/2024 | $65.38 | $64.53 (-1.3%) | $65.94 | $64.49 | 135,600 | $2.27 B |
| 08/23/2024 | $64.12 | $64.89 (1.2%) | $65.22 | $64.05 | 167,971 | $2.28 B |
| 08/22/2024 | $62.95 | $63.77 (1.3%) | $64.02 | $62.95 | 87,900 | $2.24 B |
| 08/21/2024 | $63.59 | $63.33 (-0.41%) | $63.65 | $62.73 | 179,000 | $2.22 B |
| 08/20/2024 | $63.52 | $63.02 (-0.79%) | $63.54 | $62.69 | 155,721 | $2.21 B |
| 08/19/2024 | $63.24 | $63.62 (0.6%) | $63.65 | $62.95 | 145,235 | $2.23 B |
| 08/16/2024 | $63.17 | $63.13 (-0.06%) | $64.24 | $62.95 | 135,100 | $2.22 B |
| 08/15/2024 | $62.79 | $63.31 (0.83%) | $63.37 | $61.91 | 167,700 | $2.22 B |
| 08/14/2024 | $61.44 | $61.41 (-0.05%) | $61.99 | $60.83 | 140,215 | $2.16 B |
| 08/13/2024 | $60.56 | $61.25 (1.14%) | $61.50 | $59.94 | 167,000 | $2.15 B |
| 08/12/2024 | $60.42 | $60.06 (-0.6%) | $60.42 | $59.50 | 184,226 | $2.11 B |
| 08/09/2024 | $60.66 | $60.17 (-0.81%) | $60.68 | $59.46 | 313,200 | $2.11 B |
| 08/08/2024 | $58.78 | $60.21 (2.43%) | $60.61 | $58.37 | 213,745 | $2.11 B |
| 08/07/2024 | $59.87 | $58.37 (-2.51%) | $60.38 | $57.40 | 238,200 | $2.05 B |
| 08/06/2024 | $57.61 | $59.15 (2.67%) | $59.59 | $56.75 | 306,318 | $2.08 B |
| 08/05/2024 | $57.62 | $57.07 (-0.95%) | $57.62 | $54.71 | 635,128 | $2.00 B |
| 08/02/2024 | $61.47 | $60.19 (-2.08%) | $61.47 | $57.59 | 564,800 | $2.11 B |
| 08/01/2024 | $64.56 | $63.21 (-2.09%) | $64.82 | $62.06 | 373,351 | $2.22 B |
| 07/31/2024 | $65.08 | $64.60 (-0.74%) | $65.58 | $64.11 | 291,637 | $2.27 B |
| 07/30/2024 | $66.25 | $64.43 (-2.75%) | $66.89 | $64.21 | 253,600 | $2.26 B |
| 07/29/2024 | $66.97 | $65.74 (-1.84%) | $67.21 | $65.39 | 211,326 | $2.31 B |
| 07/26/2024 | $67.20 | $66.62 (-0.86%) | $67.96 | $66.17 | 306,500 | $2.34 B |
| 07/25/2024 | $65.89 | $66.28 (0.59%) | $67.79 | $65.85 | 304,900 | $2.33 B |
| 07/24/2024 | $67.16 | $65.58 (-2.35%) | $68.18 | $65.49 | 405,604 | $2.30 B |
| 07/23/2024 | $67.03 | $67.69 (0.98%) | $68.31 | $66.44 | 415,945 | $2.38 B |
| 07/22/2024 | $64.33 | $67.02 (4.18%) | $67.90 | $64.29 | 748,560 | $2.35 B |
| 07/19/2024 | $67.98 | $64.42 (-5.24%) | $67.98 | $63.96 | 1.12 M | $2.26 B |
| 07/18/2024 | $73.49 | $73.29 (-0.27%) | $75.39 | $72.97 | 350,384 | $2.57 B |
| 07/17/2024 | $75.48 | $74.20 (-1.7%) | $76.34 | $73.92 | 295,775 | $2.58 B |
| 07/16/2024 | $74.32 | $75.54 (1.64%) | $75.82 | $73.82 | 498,166 | $2.63 B |
| 07/15/2024 | $74.96 | $73.93 (-1.37%) | $75.80 | $73.91 | 300,053 | $2.57 B |
| 07/12/2024 | $74.26 | $74.19 (-0.09%) | $75.04 | $73.62 | 319,051 | $2.58 B |