Indicators

Markets:

News

AAR Corp. Common Stock (NY:AIR)

105.91 -0.76 (-0.71%)

Official Closing Price Updated: 7:00 PM EST, Jan 30, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2026	105.56	106.75	104.31	105.91	446,192	-0.76(-0.71%)
Jan 29, 2026	105.68	108.36	103.48	106.67	524,032	+2.61(+2.51%)
Jan 28, 2026	106.02	107.16	103.30	104.06	584,430	-1.41(-1.34%)
Jan 27, 2026	104.60	106.21	104.00	105.47	358,504	+1.21(+1.16%)
Jan 26, 2026	105.05	105.49	103.41	104.26	324,593	-1.40(-1.33%)
Jan 23, 2026	107.38	107.82	104.51	105.66	261,725	-2.08(-1.93%)
Jan 22, 2026	107.03	107.79	103.68	107.74	320,617	+0.68(+0.64%)
Jan 21, 2026	103.93	107.56	103.10	107.06	370,960	+3.39(+3.27%)
Jan 20, 2026	103.40	105.50	102.38	103.67	346,826	-1.41(-1.34%)
Jan 16, 2026	106.14	107.05	104.45	105.08	597,490	-0.66(-0.62%)
Jan 15, 2026	101.34	105.98	100.95	105.74	482,223	+4.66(+4.61%)
Jan 14, 2026	98.09	101.44	97.11	101.08	771,581	+3.37(+3.45%)
Jan 13, 2026	99.04	99.65	97.26	97.71	688,937	-0.52(-0.53%)
Jan 12, 2026	97.50	98.92	96.46	98.23	506,129	+1.20(+1.24%)
Jan 09, 2026	95.91	97.33	95.44	97.03	837,064	+2.30(+2.43%)
Jan 08, 2026	93.00	97.67	92.21	94.73	914,043	+3.39(+3.71%)
Jan 07, 2026	94.91	97.00	89.76	91.34	2,194,748	+1.88(+2.10%)
Jan 06, 2026	89.61	90.09	86.70	89.46	1,725,316	+1.44(+1.64%)
Jan 05, 2026	85.42	88.99	85.22	88.02	640,101	+3.57(+4.23%)
Jan 02, 2026	83.15	84.76	82.44	84.45	364,228	+1.66(+2.01%)
Dec 31, 2025	83.75	84.22	82.64	82.79	242,657	-0.73(-0.87%)
Dec 30, 2025	84.96	84.96	83.40	83.52	242,011	-0.99(-1.17%)
Dec 29, 2025	84.83	85.22	83.98	84.51	230,389	-0.56(-0.66%)
Dec 26, 2025	85.82	86.47	85.02	85.07	147,464	-0.96(-1.12%)
Dec 24, 2025	85.53	86.59	85.34	86.03	95,639	+0.59(+0.69%)
Dec 23, 2025	85.84	86.63	84.76	85.44	258,146	-0.74(-0.86%)
Dec 22, 2025	83.63	87.45	83.00	86.18	337,648	+3.47(+4.20%)
Dec 19, 2025	81.69	83.60	81.69	82.71	1,783,967	+0.83(+1.01%)
Dec 18, 2025	82.88	83.78	81.54	81.88	347,347	+0.67(+0.83%)
Dec 17, 2025	83.93	84.42	80.89	81.21	343,719	-0.28(-0.34%)
Dec 16, 2025	82.60	84.18	80.89	81.49	264,775	-1.22(-1.48%)
Dec 15, 2025	84.12	84.91	82.24	82.71	284,176	-0.97(-1.16%)
Dec 12, 2025	84.62	85.35	82.89	83.68	330,111	-0.66(-0.78%)
Dec 11, 2025	82.90	84.79	81.65	84.34	343,641	+2.09(+2.54%)
Dec 10, 2025	78.62	82.89	78.62	82.25	407,876	+2.78(+3.50%)
Dec 09, 2025	81.26	82.21	79.19	79.47	291,866	-1.66(-2.05%)
Dec 08, 2025	82.79	82.99	79.96	81.13	327,416	-1.57(-1.90%)
Dec 05, 2025	81.57	83.35	80.69	82.70	296,281	-1.09(-1.30%)
Dec 04, 2025	83.44	84.78	82.50	83.79	206,358	+1.15(+1.39%)
Dec 03, 2025	82.88	83.09	80.90	82.64	202,289	-0.24(-0.29%)
Dec 02, 2025	82.80	83.97	82.09	82.88	400,195	+1.28(+1.57%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.