AAR CORP. AIR
NYSE · United States · Electronic Technology
$101.47-5.28 (-4.95%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $101.47 | -4.95% | $107.20 | $107.74 | $100.71 | 1.43M |
| 2026-09-29 | $106.75 | -7.25% | $116.50 | $118.00 | $103.48 | 2.57M |
| 2026-09-28 | $115.09 | -0.88% | $114.35 | $118.60 | $111.40 | 571.50K |
| 2026-09-25 | $116.11 | -3.69% | $120.70 | $122.00 | $115.92 | 383.20K |
| 2026-09-24 | $120.56 | +0.92% | $118.89 | $121.52 | $117.47 | 380.40K |
| 2026-09-23 | $119.46 | +1.45% | $116.12 | $119.94 | $115.53 | 353.10K |
| 2026-09-22 | $117.75 | +1.28% | $117.81 | $118.91 | $115.69 | 491.70K |
| 2026-09-21 | $116.26 | +3.09% | $114.27 | $116.79 | $113.32 | 364.80K |
| 2026-09-18 | $112.77 | +0.58% | $111.74 | $112.90 | $110.36 | 1.42M |
| 2026-09-17 | $112.12 | -4.36% | $119.74 | $119.96 | $110.76 | 411.30K |
| 2026-09-16 | $117.23 | +1.13% | $116.73 | $119.86 | $115.49 | 344.70K |
| 2026-09-15 | $115.92 | -3.46% | $120.09 | $120.74 | $114.45 | 690.40K |
| 2026-09-14 | $120.08 | -4.30% | $122.50 | $122.50 | $119.94 | 313.70K |
| 2026-09-11 | $125.48 | +0.81% | $130.31 | $130.31 | $124.40 | 189.90K |
| 2026-09-10 | $124.47 | -0.10% | $125.30 | $126.27 | $122.76 | 230.80K |
| 2026-09-09 | $124.60 | -4.69% | $129.76 | $130.41 | $123.93 | 366.70K |
| 2026-09-08 | $130.73 | +3.31% | $126.91 | $130.92 | $125.97 | 541.70K |
| 2026-09-04 | $126.54 | +0.70% | $124.71 | $126.99 | $124.57 | 197.40K |
| 2026-09-03 | $125.66 | +1.45% | $125.62 | $125.83 | $122.02 | 250.60K |
| 2026-09-02 | $123.87 | -0.49% | $126.45 | $126.70 | $123.57 | 289.90K |
| 2026-09-01 | $124.48 | -3.72% | $127.35 | $128.98 | $123.76 | 332.40K |
| 2026-08-31 | $129.29 | -2.93% | $131.16 | $131.59 | $128.24 | 332.90K |
| 2026-08-28 | $133.19 | -1.99% | $135.98 | $135.98 | $132.87 | 181.70K |
| 2026-08-27 | $135.90 | -1.93% | $137.97 | $138.17 | $134.48 | 181.40K |
| 2026-08-26 | $138.58 | +2.38% | $137.66 | $138.99 | $134.54 | 200.60K |
| 2026-08-25 | $135.36 | +0.53% | $137.98 | $139.41 | $133.42 | 295.00K |
| 2026-08-24 | $134.64 | -0.13% | $134.24 | $134.74 | $131.51 | 287.70K |
| 2026-08-21 | $134.82 | +1.84% | $134.24 | $135.30 | $131.27 | 461.00K |
| 2026-08-20 | $132.39 | -4.87% | $138.00 | $138.15 | $132.35 | 263.20K |
| 2026-08-19 | $139.17 | -6.61% | $148.89 | $149.73 | $138.61 | 725.60K |
| 2026-08-18 | $149.02 | -3.05% | $150.13 | $150.64 | $145.82 | 469.10K |
| 2026-08-17 | $153.71 | +5.82% | $144.58 | $153.80 | $144.05 | 1.52M |
| 2026-08-14 | $145.25 | +1.30% | $145.46 | $147.13 | $143.99 | 250.10K |
| 2026-08-13 | $143.39 | -3.22% | $148.64 | $149.50 | $142.12 | 328.50K |
| 2026-08-12 | $148.16 | +1.86% | $148.09 | $149.28 | $146.38 | 195.10K |
| 2026-08-11 | $145.45 | +1.93% | $144.15 | $147.42 | $142.63 | 217.00K |
| 2026-08-10 | $142.69 | -0.26% | $143.89 | $145.98 | $142.29 | 162.40K |
| 2026-08-07 | $143.06 | -2.28% | $146.93 | $148.33 | $142.08 | 225.90K |
| 2026-08-06 | $146.40 | -0.29% | $147.65 | $154.00 | $146.01 | 331.90K |
| 2026-08-05 | $146.83 | -1.74% | $149.00 | $151.47 | $146.30 | 450.80K |
| 2026-08-04 | $149.43 | +4.45% | $146.00 | $150.85 | $144.31 | 386.30K |
| 2026-08-03 | $143.06 | +2.16% | $139.88 | $144.31 | $136.01 | 357.80K |
| 2026-07-31 | $140.04 | +0.40% | $140.50 | $141.62 | $136.61 | 263.30K |
| 2026-07-30 | $139.48 | +3.01% | $137.74 | $139.71 | $134.83 | 226.20K |
| 2026-07-29 | $135.40 | -3.84% | $138.11 | $140.37 | $133.97 | 565.90K |
| 2026-07-28 | $140.80 | +2.83% | $136.48 | $141.16 | $132.88 | 357.40K |
| 2026-07-27 | $136.92 | +6.10% | $131.50 | $137.05 | $130.91 | 550.70K |
| 2026-07-24 | $129.05 | -0.32% | $130.37 | $131.94 | $127.43 | 373.70K |
| 2026-07-23 | $129.47 | +1.47% | $125.05 | $130.69 | $123.72 | 687.40K |
| 2026-07-22 | $127.60 | -9.76% | $133.99 | $138.89 | $125.12 | 1.19M |
| 2026-07-21 | $141.40 | +4.21% | $137.81 | $142.92 | $136.52 | 800.30K |
| 2026-07-20 | $135.69 | +0.26% | $136.28 | $141.06 | $135.04 | 696.00K |
| 2026-07-17 | $135.34 | +1.39% | $129.97 | $137.92 | $129.95 | 527.10K |
| 2026-07-16 | $133.48 | -1.66% | $132.28 | $134.14 | $130.52 | 409.70K |
| 2026-07-15 | $135.73 | +0.94% | $134.85 | $136.00 | $133.00 | 444.80K |
| 2026-07-14 | $134.46 | +2.72% | $135.15 | $135.32 | $132.77 | 293.50K |
| 2026-07-13 | $130.90 | -3.52% | $134.65 | $134.65 | $130.52 | 450.30K |
| 2026-07-10 | $135.67 | -0.66% | $135.52 | $137.55 | $128.00 | 259.80K |
| 2026-07-09 | $136.57 | +2.45% | $134.83 | $138.35 | $134.00 | 373.90K |
| 2026-07-08 | $133.30 | -2.44% | $134.08 | $136.58 | $132.03 | 309.00K |
| 2026-07-07 | $136.63 | -4.86% | $142.51 | $142.52 | $134.65 | 340.90K |
| 2026-07-06 | $143.61 | +2.50% | $141.93 | $144.42 | $141.50 | 448.80K |
| 2026-07-02 | $140.11 | -1.86% | $143.79 | $145.22 | $137.76 | 515.30K |
| 2026-07-01 | $142.76 | -0.12% | $143.04 | $146.75 | $141.80 | 417.30K |
| 2026-06-30 | $142.93 | +0.76% | $139.93 | $143.28 | $138.76 | 443.30K |
| 2026-06-29 | $141.85 | -0.90% | $143.21 | $143.46 | $138.74 | 678.80K |
| 2026-06-26 | $143.14 | +3.34% | $137.69 | $143.40 | $136.27 | 2.14M |
| 2026-06-25 | $138.51 | +4.19% | $134.16 | $141.15 | $134.16 | 394.10K |
| 2026-06-24 | $132.94 | +0.51% | $132.09 | $137.20 | $131.12 | 511.70K |
| 2026-06-23 | $132.26 | -1.50% | $131.31 | $133.76 | $130.01 | 322.90K |
| 2026-06-22 | $134.28 | -0.44% | $134.50 | $136.22 | $132.18 | 486.70K |
| 2026-06-18 | $134.88 | +2.07% | $134.67 | $135.48 | $131.37 | 717.20K |
| 2026-06-17 | $132.14 | +1.68% | $131.19 | $134.56 | $129.44 | 413.00K |
| 2026-06-16 | $129.96 | -0.93% | $132.09 | $133.93 | $129.85 | 352.50K |
| 2026-06-15 | $131.18 | +1.68% | $131.79 | $134.74 | $129.99 | 425.00K |
| 2026-06-12 | $129.01 | +1.40% | $128.99 | $130.00 | $126.80 | 362.20K |
| 2026-06-11 | $127.23 | +8.41% | $118.66 | $127.39 | $118.64 | 325.70K |
| 2026-06-10 | $117.36 | -2.31% | $120.03 | $121.45 | $116.69 | 369.50K |
| 2026-06-09 | $120.13 | +4.72% | $116.44 | $120.57 | $113.54 | 328.50K |
| 2026-06-08 | $114.72 | -1.65% | $118.00 | $118.96 | $114.30 | 388.10K |
| 2026-06-05 | $116.65 | +0.97% | $114.25 | $117.81 | $113.90 | 359.70K |
| 2026-06-04 | $115.53 | +3.74% | $111.64 | $116.62 | $111.32 | 432.30K |
| 2026-06-03 | $111.36 | +0.68% | $109.27 | $112.31 | $108.52 | 467.70K |
| 2026-06-02 | $110.61 | +0.56% | $110.76 | $113.00 | $109.94 | 293.20K |
| 2026-06-01 | $109.99 | -2.34% | $113.00 | $113.00 | $107.51 | 347.10K |
| 2026-05-29 | $112.62 | -2.04% | $114.40 | $115.10 | $112.08 | 360.70K |
| 2026-05-28 | $114.97 | +1.91% | $112.72 | $115.46 | $111.96 | 349.80K |
| 2026-05-27 | $112.82 | +0.07% | $113.51 | $113.84 | $112.09 | 210.30K |
| 2026-05-26 | $112.74 | +3.99% | $111.00 | $113.97 | $109.25 | 224.10K |
| 2026-05-22 | $108.41 | -0.03% | $108.90 | $109.79 | $107.50 | 176.20K |