AAR Corp. Common Stock (NY:AIR)

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	118.93	121.53	117.63	117.78	487,014	-0.04(-0.03%)
May 07, 2026	119.61	121.59	117.25	117.82	340,076	-0.89(-0.75%)
May 06, 2026	115.57	119.51	115.49	118.71	513,840	+6.81(+6.09%)
May 05, 2026	111.00	113.41	111.00	111.90	246,511	+2.34(+2.14%)
May 04, 2026	110.05	111.87	109.23	109.56	300,446	-0.79(-0.72%)
May 01, 2026	110.15	111.12	108.80	110.35	234,133	-0.02(-0.02%)
Apr 30, 2026	107.28	111.06	106.01	110.37	368,361	+4.68(+4.43%)
Apr 29, 2026	109.21	109.61	104.86	105.69	314,660	-3.17(-2.91%)
Apr 28, 2026	110.06	110.50	105.66	108.86	443,460	-1.34(-1.22%)
Apr 27, 2026	110.73	112.50	108.66	110.20	474,196	-0.34(-0.31%)
Apr 24, 2026	111.35	112.54	109.53	110.54	289,237	-1.54(-1.37%)
Apr 23, 2026	112.99	114.10	110.30	112.08	395,002	+0.58(+0.52%)
Apr 22, 2026	118.72	119.50	110.63	111.50	463,538	-5.04(-4.32%)
Apr 21, 2026	121.58	122.13	115.24	116.54	429,060	-5.43(-4.45%)
Apr 20, 2026	123.09	123.69	121.13	121.97	326,081	-1.07(-0.87%)
Apr 17, 2026	121.00	125.74	120.88	123.04	483,903	+4.53(+3.82%)
Apr 16, 2026	122.28	122.39	117.56	118.51	244,485	-4.24(-3.45%)
Apr 15, 2026	125.15	125.66	121.50	122.75	379,041	-3.24(-2.57%)
Apr 14, 2026	124.49	127.21	123.35	125.99	320,323	+2.22(+1.79%)
Apr 13, 2026	119.48	123.95	119.48	123.77	304,140	+2.94(+2.43%)
Apr 10, 2026	122.94	124.05	119.94	120.83	261,489	-2.21(-1.80%)
Apr 09, 2026	120.51	124.56	120.02	123.04	356,026	+2.26(+1.87%)
Apr 08, 2026	118.50	122.64	117.21	120.78	505,263	+6.92(+6.08%)
Apr 07, 2026	113.55	114.57	111.21	113.86	382,299	-0.14(-0.12%)
Apr 06, 2026	111.05	114.11	110.77	114.00	401,051	+4.22(+3.84%)
Apr 02, 2026	107.56	111.70	107.00	109.78	410,348	-1.59(-1.43%)
Apr 01, 2026	111.38	114.64	111.01	111.37	468,967	+1.91(+1.74%)
Mar 31, 2026	105.62	109.63	103.84	109.46	549,933	+6.30(+6.11%)
Mar 30, 2026	109.95	109.95	102.26	103.16	573,464	-4.09(-3.81%)
Mar 27, 2026	109.93	110.06	106.95	107.25	673,269	-3.57(-3.22%)
Mar 26, 2026	117.04	117.37	110.28	110.82	745,901	-7.70(-6.50%)
Mar 25, 2026	114.90	122.97	112.22	118.52	1,284,990	+10.71(+9.93%)
Mar 24, 2026	102.83	108.99	102.69	107.81	1,022,511	+4.32(+4.17%)
Mar 23, 2026	104.11	106.75	102.82	103.49	459,351	+2.16(+2.13%)
Mar 20, 2026	108.66	109.39	100.62	101.33	1,343,726	-7.88(-7.22%)
Mar 19, 2026	107.09	109.90	105.78	109.21	593,087	+0.36(+0.33%)
Mar 18, 2026	109.11	109.88	108.44	108.85	482,528	+0.09(+0.08%)
Mar 17, 2026	106.39	109.37	105.70	108.76	611,320	+3.12(+2.95%)
Mar 16, 2026	104.00	106.50	103.80	105.64	505,478	+3.73(+3.66%)
Mar 13, 2026	105.28	106.45	99.18	101.91	425,399	-1.87(-1.80%)
Mar 12, 2026	105.65	107.40	103.61	103.78	366,309	-4.54(-4.19%)
Mar 11, 2026	107.09	108.76	105.22	108.32	277,624	+0.02(+0.02%)
Mar 10, 2026	107.57	110.91	107.01	108.30	272,742	+0.43(+0.40%)
Mar 09, 2026	106.10	108.34	102.46	107.87	687,223	-0.65(-0.60%)
Mar 06, 2026	108.52	110.66	107.21	108.52	563,591	-2.19(-1.98%)
Mar 05, 2026	117.53	118.44	108.84	110.71	547,910	-7.90(-6.66%)
Mar 04, 2026	118.69	119.59	116.36	118.61	321,595	+1.77(+1.51%)
Mar 03, 2026	117.77	118.49	113.86	116.84	336,670	-2.93(-2.45%)

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.