AAR Corp. - AIR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	115.39	116.97	116.97	117.34	114.64	319,100
February 19, 2026	113.9	115.55	115.55	116	113.9	299,706
February 18, 2026	114.15	114.63	114.63	116.2	112.67	331,337
February 17, 2026	112.87	113.54	113.54	114.72	111.65	236,112
February 13, 2026	113	112.98	112.98	115.92	112.48	433,969
February 12, 2026	114.1	113.22	113.22	118	112.49	340,500
February 11, 2026	115	113.57	113.57	115.52	112	333,402
February 10, 2026	114.3	113.11	113.11	115	111.67	315,698
February 09, 2026	113.57	114.34	114.34	115.92	113.16	366,833
February 06, 2026	108.72	113.09	113.09	113.65	108.69	416,739
February 05, 2026	105.23	106.87	106.87	108.47	104.26	437,185
February 04, 2026	110.21	107.13	107.13	110.39	104.05	722,245
February 03, 2026	109	109.89	109.89	110.01	105.98	635,374
February 02, 2026	104.68	108	108	108.47	104.07	450,138
January 30, 2026	105.56	105.91	105.91	106.75	104.31	446,200
January 29, 2026	105.68	106.67	106.67	108.36	103.49	524,331
January 28, 2026	106.02	104.06	104.06	107.16	103.3	585,100
January 27, 2026	104.6	105.47	105.47	106.21	104	360,225
January 26, 2026	105.05	104.26	104.26	105.49	103.41	324,600
January 23, 2026	107.38	105.66	105.66	107.82	104.51	261,725
January 22, 2026	107.03	107.74	107.74	107.79	103.68	320,629
January 21, 2026	103.93	107.06	107.06	107.56	103.1	371,036
January 20, 2026	103.4	103.67	103.67	105.5	102.38	346,857
January 16, 2026	106.14	105.08	105.08	107.05	104.45	597,500
January 15, 2026	101.34	105.74	105.74	106.19	100.95	482,816
January 14, 2026	98.09	101.08	101.08	101.44	97.11	771,784
January 13, 2026	99.04	97.71	97.71	99.65	97.26	689,128
January 12, 2026	97.5	98.23	98.23	98.92	96.46	506,300
January 09, 2026	95.91	97.03	97.03	97.33	95.44	837,064
January 08, 2026	93	94.73	94.73	97.67	92.21	914,148
January 07, 2026	94.91	91.34	91.34	97	89.76	2.2M
January 06, 2026	89.61	89.46	89.46	90.09	86.7	1.77M
January 05, 2026	85.42	88.02	88.02	88.99	85.22	641,900
January 02, 2026	83.15	84.45	84.45	84.76	82.45	364,228
December 31, 2025	83.75	82.79	82.79	84.22	82.65	242,700
December 30, 2025	84.96	83.52	83.52	84.96	83.4	242,021
December 29, 2025	84.83	84.51	84.51	85.23	83.98	230,400
December 26, 2025	85.82	85.07	85.07	86.47	85.02	147,500
December 24, 2025	85.53	86.03	86.03	86.59	85.34	95,639
December 23, 2025	85.84	85.44	85.44	86.63	84.76	258,146
December 22, 2025	83.63	86.18	86.18	87.46	83	337,653
December 19, 2025	81.69	82.71	82.71	83.6	81.69	1.78M
December 18, 2025	82.88	81.88	81.88	83.78	81.54	347,347
December 17, 2025	83.93	81.21	81.21	84.42	80.9	343,742
December 16, 2025	82.6	81.49	81.49	84.18	80.9	264,800
December 15, 2025	84.12	82.71	82.71	84.91	82.24	284,200
December 12, 2025	84.62	83.68	83.68	85.35	82.89	330,111
December 11, 2025	82.9	84.34	84.34	84.79	81.65	343,641
December 10, 2025	78.62	82.25	82.25	82.89	78.62	407,900
December 09, 2025	81.26	79.47	79.47	82.21	79.19	291,900
December 08, 2025	82.79	81.13	81.13	82.99	79.96	327,416
December 05, 2025	81.57	82.7	82.7	83.35	80.69	296,300
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

AAR Corp. (AIR) NYSE