5 DAY PERFORMANCE
-0.13%
1 MONTH PERFORMANCE
+0.42%
3 MONTH PERFORMANCE
+9.92%
6 MONTH PERFORMANCE
+23.76%
YEAR-TO-DATE PERFORMANCE
+35.07%
1 YEAR PERFORMANCE
+22.39%
AAR Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/30/2025 | $84.87 | $84.22 (-0.77%) | $86.33 | $83.48 | 391.60 K | $3.01 B |
| 10/29/2025 | $84.58 | $84.84 (0.31%) | $86.58 | $83.95 | 336.40 K | $3.03 B |
| 10/28/2025 | $84.97 | $84.56 (-0.48%) | $85.35 | $83.79 | 390.54 K | $3.02 B |
| 10/27/2025 | $87.25 | $84.59 (-3.05%) | $87.55 | $84.23 | 345.26 K | $3.02 B |
| 10/24/2025 | $86.51 | $86.48 (-0.03%) | $87.34 | $86.15 | 225.70 K | $3.09 B |
| 10/23/2025 | $81.38 | $85.69 (5.3%) | $86.07 | $81.38 | 374.13 K | $3.06 B |
| 10/22/2025 | $85.02 | $81.33 (-4.34%) | $85.33 | $80.74 | 359.70 K | $2.90 B |
| 10/21/2025 | $84.61 | $84.73 (0.14%) | $85.21 | $83.65 | 221.43 K | $3.02 B |
| 10/20/2025 | $84.01 | $84.02 (0.01%) | $84.90 | $83.80 | 306.20 K | $3.00 B |
| 10/17/2025 | $82.38 | $83.01 (0.76%) | $83.01 | $81.63 | 290.85 K | $2.96 B |
| 10/16/2025 | $83.38 | $82.86 (-0.62%) | $84.82 | $82.73 | 645.51 K | $2.96 B |
| 10/15/2025 | $83.79 | $82.79 (-1.19%) | $84.00 | $81.86 | 276.63 K | $2.96 B |
| 10/14/2025 | $80.41 | $82.93 (3.13%) | $83.49 | $79.68 | 343.86 K | $2.96 B |
| 10/13/2025 | $79.27 | $81.28 (2.54%) | $81.38 | $78.34 | 299.93 K | $2.90 B |
| 10/10/2025 | $81.00 | $78.32 (-3.31%) | $81.41 | $77.77 | 616.81 K | $2.80 B |
| 10/09/2025 | $84.01 | $81.27 (-3.26%) | $84.49 | $80.64 | 459.60 K | $2.90 B |
| 10/08/2025 | $83.41 | $84.01 (0.72%) | $84.03 | $82.80 | 450.49 K | $3.00 B |
| 10/07/2025 | $83.30 | $83.06 (-0.29%) | $83.81 | $81.66 | 456.40 K | $2.97 B |
| 10/06/2025 | $82.87 | $83.35 (0.58%) | $83.73 | $82.46 | 789.05 K | $2.98 B |
| 10/03/2025 | $84.06 | $81.80 (-2.69%) | $84.80 | $81.69 | 773.35 K | $2.92 B |
| 10/02/2025 | $85.50 | $83.95 (-1.81%) | $85.90 | $82.90 | 1.66 M | $3.00 B |
| 10/01/2025 | $84.62 | $84.34 (-0.33%) | $84.88 | $82.34 | 2.69 M | $3.01 B |
| 09/30/2025 | $87.16 | $89.67 (2.88%) | $89.69 | $87.07 | 683.84 K | $3.20 B |
| 09/29/2025 | $87.55 | $87.90 (0.4%) | $88.54 | $85.71 | 655.46 K | $3.14 B |
| 09/26/2025 | $83.40 | $86.34 (3.53%) | $87.67 | $83.26 | 995.15 K | $3.08 B |
| 09/25/2025 | $80.12 | $82.66 (3.17%) | $82.94 | $79.32 | 799.30 K | $2.95 B |
| 09/24/2025 | $77.50 | $81.62 (5.32%) | $82.61 | $74.25 | 1.43 M | $2.91 B |
| 09/23/2025 | $77.16 | $78.35 (1.54%) | $78.87 | $76.35 | 1.33 M | $2.80 B |
| 09/22/2025 | $75.31 | $76.90 (2.11%) | $77.50 | $75.31 | 651.30 K | $2.75 B |
| 09/19/2025 | $76.21 | $75.30 (-1.19%) | $76.44 | $74.56 | 851.40 K | $2.67 B |
| 09/18/2025 | $74.79 | $75.93 (1.52%) | $76.13 | $74.29 | 358.36 K | $2.69 B |
| 09/17/2025 | $75.46 | $74.76 (-0.93%) | $76.28 | $74.41 | 414.33 K | $2.65 B |
| 09/16/2025 | $74.90 | $75.75 (1.13%) | $77.14 | $74.24 | 424.50 K | $2.68 B |
| 09/15/2025 | $74.23 | $74.43 (0.27%) | $74.66 | $73.26 | 364.68 K | $2.63 B |
| 09/12/2025 | $75.06 | $74.19 (-1.16%) | $75.19 | $73.93 | 161.13 K | $2.63 B |
| 09/11/2025 | $74.25 | $75.32 (1.44%) | $75.61 | $73.96 | 197.73 K | $2.67 B |
| 09/10/2025 | $73.45 | $74.05 (0.82%) | $75.16 | $73.38 | 196.14 K | $2.62 B |
| 09/09/2025 | $74.74 | $73.92 (-1.1%) | $74.74 | $73.05 | 213.02 K | $2.62 B |
| 09/08/2025 | $75.40 | $74.77 (-0.84%) | $75.98 | $74.37 | 237.50 K | $2.65 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.
