-
5 DAY PERFORMANCE
+2.60% -
1 MONTH PERFORMANCE
+10.05% -
3 MONTH PERFORMANCE
+6.43% -
6 MONTH PERFORMANCE
-5.51% -
YEAR-TO-DATE PERFORMANCE
+8.77% -
1 YEAR PERFORMANCE
-0.91%
AAR Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $68.27 | $67.84 (-0.63%) | $69.00 | $67.57 | 169,566 | $2.39 B |
| 11/20/2024 | $67.65 | $67.54 (-0.16%) | $68.13 | $66.75 | 174,400 | $2.38 B |
| 11/19/2024 | $66.21 | $67.35 (1.72%) | $67.41 | $66.21 | 86,434 | $2.37 B |
| 11/18/2024 | $66.17 | $66.50 (0.5%) | $66.73 | $65.78 | 133,623 | $2.34 B |
| 11/15/2024 | $67.42 | $66.15 (-1.88%) | $67.42 | $65.36 | 209,840 | $2.33 B |
| 11/14/2024 | $68.63 | $67.05 (-2.3%) | $68.63 | $66.53 | 297,500 | $2.36 B |
| 11/13/2024 | $68.41 | $68.32 (-0.13%) | $69.50 | $67.95 | 302,116 | $2.40 B |
| 11/12/2024 | $67.56 | $67.86 (0.44%) | $68.24 | $66.79 | 250,619 | $2.39 B |
| 11/11/2024 | $66.84 | $67.33 (0.73%) | $68.18 | $66.12 | 309,219 | $2.37 B |
| 11/08/2024 | $62.62 | $65.87 (5.19%) | $66.26 | $62.37 | 309,000 | $2.32 B |
| 11/07/2024 | $65.50 | $62.57 (-4.47%) | $65.54 | $62.40 | 289,200 | $2.20 B |
| 11/06/2024 | $63.03 | $65.71 (4.25%) | $65.86 | $62.83 | 461,800 | $2.31 B |
| 11/05/2024 | $59.34 | $59.82 (0.81%) | $59.96 | $58.82 | 278,038 | $2.11 B |
| 11/04/2024 | $58.55 | $59.15 (1.02%) | $59.59 | $58.25 | 171,944 | $2.08 B |
| 11/01/2024 | $59.43 | $58.40 (-1.73%) | $59.92 | $58.21 | 174,317 | $2.06 B |
| 10/31/2024 | $60.62 | $58.70 (-3.17%) | $60.66 | $58.64 | 215,607 | $2.07 B |
| 10/30/2024 | $60.58 | $60.56 (-0.03%) | $61.89 | $60.40 | 219,344 | $2.13 B |
| 10/29/2024 | $60.49 | $60.81 (0.53%) | $61.02 | $59.94 | 217,634 | $2.14 B |
| 10/28/2024 | $61.57 | $60.85 (-1.17%) | $61.69 | $60.80 | 209,558 | $2.14 B |
| 10/25/2024 | $61.68 | $61.15 (-0.86%) | $61.82 | $60.48 | 185,338 | $2.15 B |
| 10/24/2024 | $61.19 | $61.23 (0.07%) | $61.82 | $60.50 | 230,732 | $2.16 B |
| 10/23/2024 | $61.53 | $61.49 (-0.07%) | $62.10 | $61.22 | 266,400 | $2.16 B |
| 10/22/2024 | $62.78 | $61.67 (-1.77%) | $62.80 | $61.50 | 163,126 | $2.17 B |
| 10/21/2024 | $62.28 | $62.81 (0.85%) | $63.42 | $61.77 | 369,930 | $2.21 B |
| 10/18/2024 | $62.62 | $61.97 (-1.04%) | $62.72 | $61.90 | 290,123 | $2.18 B |
| 10/17/2024 | $62.26 | $62.40 (0.22%) | $62.81 | $61.99 | 213,919 | $2.20 B |
| 10/16/2024 | $60.74 | $61.94 (1.98%) | $62.99 | $60.68 | 280,809 | $2.18 B |
| 10/15/2024 | $61.32 | $60.46 (-1.4%) | $61.37 | $60.27 | 219,325 | $2.13 B |
| 10/14/2024 | $61.35 | $61.45 (0.16%) | $61.70 | $61.10 | 230,226 | $2.16 B |
| 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 |