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 |