AAR Corp. - AIR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	83.44	83.79	83.79	84.81	82.78	160,993
December 03, 2025	82.88	82.64	82.64	83.1	80.9	202,300
December 02, 2025	82.8	82.88	82.88	83.97	82.09	400,200
December 01, 2025	82.45	81.6	81.6	83.03	81.2	290,100
November 28, 2025	83.21	83.21	83.21	83.59	82.26	181,400
November 26, 2025	82.54	82.98	82.98	84.95	82.54	487,800
November 25, 2025	79.88	82.51	82.51	83.2	79.88	474,600
November 24, 2025	78.05	79.67	79.67	79.93	77.17	447,400
November 21, 2025	77.27	77.69	77.69	78.47	76.1	430,023
November 20, 2025	80.3	77.35	77.35	81.44	77.18	382,727
November 19, 2025	77.45	78.56	78.56	78.89	77.16	289,901
November 18, 2025	77.96	77.76	77.76	79.25	76.9	274,922
November 17, 2025	81.53	78.95	78.95	82.22	78.65	305,700
November 14, 2025	79	81.81	81.81	82.4	78.53	422,600
November 13, 2025	83	80.08	80.08	83.58	79.77	414,500
November 12, 2025	83.85	83.65	83.65	86.24	82.43	467,600
November 11, 2025	83.01	83.84	83.84	84.07	82.35	360,000
November 10, 2025	83.25	83.31	83.31	84.31	82.5	364,200
November 07, 2025	81.65	82.42	82.42	83.25	80.25	241,200
November 06, 2025	83.25	82.25	82.25	84.07	81.97	296,100
November 05, 2025	83.34	83.6	83.6	84.18	82.29	313,913
November 04, 2025	83.96	83.96	83.96	84.78	83	275,430
November 03, 2025	84.5	85.73	85.73	85.81	82.29	348,209
October 31, 2025	84.6	84.21	84.21	85.17	83.72	331,240
October 30, 2025	84.87	84.22	84.22	86.33	83.48	391,600
October 29, 2025	84.58	84.84	84.84	86.58	83.95	336,400
October 28, 2025	84.97	84.56	84.56	85.35	83.79	390,543
October 27, 2025	87.25	84.59	84.59	87.55	84.23	345,255
October 24, 2025	86.51	86.48	86.48	87.34	86.15	225,700
October 23, 2025	81.38	85.69	85.69	86.07	81.38	374,101
October 22, 2025	85.02	81.33	81.33	85.33	80.74	359,700
October 21, 2025	84.61	84.73	84.73	85.21	83.65	221,433
October 20, 2025	84.01	84.02	84.02	84.9	83.8	306,200
October 17, 2025	82.38	83.01	83.01	83.01	81.63	290,845
October 16, 2025	83.38	82.86	82.86	84.82	82.73	645,506
October 15, 2025	83.79	82.79	82.79	84	81.86	276,628
October 14, 2025	80.41	82.93	82.93	83.49	79.68	343,860
October 13, 2025	79.27	81.28	81.28	81.38	78.34	299,934
October 10, 2025	81	78.32	78.32	81.41	77.77	616,806
October 09, 2025	84.01	81.27	81.27	84.49	80.64	459,600
October 08, 2025	83.41	84.01	84.01	84.03	82.8	450,490
October 07, 2025	83.3	83.06	83.06	83.81	81.66	456,400
October 06, 2025	82.87	83.35	83.35	83.73	82.46	789,049
October 03, 2025	84.06	81.8	81.8	84.8	81.69	773,350
October 02, 2025	85.5	83.95	83.95	85.9	82.9	1.66M
October 01, 2025	84.62	84.34	84.34	84.88	82.34	2.69M
September 30, 2025	87.16	89.67	89.67	89.69	87.07	683,841
September 29, 2025	87.55	87.9	87.9	88.54	85.71	655,462
September 26, 2025	83.4	86.34	86.34	87.67	83.26	995,146
September 25, 2025	80.12	82.66	82.66	82.94	79.32	799,302
September 24, 2025	77.5	81.62	81.62	82.61	74.25	1.43M
September 23, 2025	77.16	78.35	78.35	78.87	76.35	1.33M
September 22, 2025	75.31	76.9	76.9	77.5	75.31	651,300
September 19, 2025	76.21	75.3	75.3	76.44	74.56	851,400
September 18, 2025	74.79	75.93	75.93	76.13	74.29	358,000
September 17, 2025	75.46	74.76	74.76	76.28	74.41	414,300
September 16, 2025	74.9	75.75	75.75	77.14	74.24	424,500
September 15, 2025	74.23	74.43	74.43	74.66	73.26	364,681
September 12, 2025	75.06	74.19	74.19	75.19	73.93	161,130
September 11, 2025	74.25	75.32	75.32	75.61	73.96	197,723

AAR Corp. (AIR) NYSE