AAR Corp. (AIR)
57.14
-11.21 (-16.40%)
At close: Mar 28, 2025, 3:59 PM
57.75
1.07%
After-hours: Mar 28, 2025, 06:40 PM EDT
AIR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 63.58 | 65.08 | 56.02 | 57.14 | -11.21 | -16.40% | 1,450,800 |
| Mar 27, 2025 | 69.78 | 70.44 | 67.94 | 68.35 | -1.35 | -1.94% | 419,400 |
| Mar 26, 2025 | 69.56 | 70.64 | 69.37 | 69.70 | 0.08 | 0.11% | 230,900 |
| Mar 25, 2025 | 69.90 | 70.85 | 69.27 | 69.62 | -0.35 | -0.50% | 262,713 |
| Mar 24, 2025 | 68.83 | 70.07 | 68.42 | 69.97 | 2.04 | 3.00% | 251,015 |
| Mar 21, 2025 | 67.25 | 68.07 | 66.66 | 67.93 | 0.12 | 0.18% | 730,124 |
| Mar 20, 2025 | 68.50 | 69.08 | 67.58 | 67.81 | -0.97 | -1.41% | 197,504 |
| Mar 19, 2025 | 68.28 | 69.26 | 66.76 | 68.78 | 1.02 | 1.51% | 313,523 |
| Mar 18, 2025 | 67.79 | 68.40 | 67.39 | 67.76 | -0.20 | -0.29% | 164,706 |
| Mar 17, 2025 | 67.04 | 68.22 | 67.04 | 67.96 | 0.72 | 1.07% | 179,700 |
| Mar 14, 2025 | 66.82 | 67.45 | 66.38 | 67.24 | 1.04 | 1.57% | 148,500 |
| Mar 13, 2025 | 66.51 | 66.91 | 65.35 | 66.20 | -0.05 | -0.08% | 188,166 |
| Mar 12, 2025 | 65.76 | 66.69 | 63.94 | 66.25 | 0.87 | 1.33% | 241,409 |
| Mar 11, 2025 | 64.09 | 66.00 | 63.62 | 65.38 | 1.26 | 1.97% | 246,600 |
| Mar 10, 2025 | 63.54 | 65.08 | 63.24 | 64.12 | -0.40 | -0.62% | 362,816 |
| Mar 7, 2025 | 63.73 | 65.83 | 63.10 | 64.52 | 0.43 | 0.67% | 253,741 |
| Mar 6, 2025 | 63.55 | 64.87 | 62.87 | 64.09 | -0.01 | -0.02% | 256,609 |
| Mar 5, 2025 | 62.73 | 64.26 | 62.66 | 64.10 | 1.44 | 2.30% | 137,800 |
| Mar 4, 2025 | 62.37 | 63.72 | 61.18 | 62.66 | -0.57 | -0.90% | 213,440 |
| Mar 3, 2025 | 65.15 | 65.45 | 62.90 | 63.23 | -1.79 | -2.75% | 200,600 |
| Feb 28, 2025 | 64.54 | 65.47 | 63.95 | 65.02 | 0.18 | 0.28% | 163,500 |
| Feb 27, 2025 | 64.09 | 65.60 | 63.93 | 64.84 | 1.18 | 1.85% | 151,900 |
| Feb 26, 2025 | 63.73 | 64.61 | 63.15 | 63.66 | 0.24 | 0.38% | 138,026 |
| Feb 25, 2025 | 62.43 | 63.60 | 62.43 | 63.42 | 1.31 | 2.11% | 250,200 |
| Feb 24, 2025 | 62.44 | 62.82 | 61.53 | 62.11 | 0.24 | 0.39% | 248,700 |
| Feb 21, 2025 | 64.66 | 64.66 | 61.75 | 61.87 | -2.24 | -3.49% | 207,900 |
| Feb 20, 2025 | 64.19 | 64.36 | 63.28 | 64.11 | -0.18 | -0.28% | 175,843 |
| Feb 19, 2025 | 64.75 | 65.42 | 64.07 | 64.29 | -0.74 | -1.14% | 238,533 |
| Feb 18, 2025 | 65.00 | 65.41 | 64.38 | 65.03 | 0.20 | 0.31% | 174,834 |
| Feb 14, 2025 | 66.56 | 66.56 | 64.36 | 64.83 | -1.32 | -2.00% | 193,600 |
| Feb 13, 2025 | 68.51 | 68.51 | 66.14 | 66.15 | -1.87 | -2.75% | 138,343 |
| Feb 12, 2025 | 68.01 | 68.97 | 68.00 | 68.02 | -1.04 | -1.51% | 175,639 |
| Feb 11, 2025 | 67.92 | 69.16 | 67.34 | 69.06 | 0.60 | 0.88% | 128,813 |
| Feb 10, 2025 | 67.44 | 68.66 | 67.04 | 68.46 | 1.14 | 1.69% | 150,211 |
| Feb 7, 2025 | 67.89 | 68.28 | 66.87 | 67.32 | -0.73 | -1.07% | 106,927 |
| Feb 6, 2025 | 68.12 | 68.36 | 66.79 | 68.05 | 0.06 | 0.09% | 141,300 |
| Feb 5, 2025 | 67.99 | 68.26 | 67.40 | 67.99 | 0.62 | 0.92% | 177,100 |
| Feb 4, 2025 | 66.94 | 68.17 | 66.75 | 67.37 | 0.32 | 0.48% | 149,133 |
| Feb 3, 2025 | 66.49 | 68.14 | 65.70 | 67.05 | -0.71 | -1.05% | 170,206 |
| Jan 31, 2025 | 68.84 | 68.96 | 67.46 | 67.76 | -1.08 | -1.57% | 222,981 |
| Jan 30, 2025 | 68.96 | 69.17 | 68.00 | 68.84 | 0.56 | 0.82% | 168,000 |
| Jan 29, 2025 | 68.81 | 68.98 | 67.91 | 68.28 | -0.51 | -0.74% | 204,220 |
| Jan 28, 2025 | 69.50 | 70.25 | 68.58 | 68.79 | -0.10 | -0.15% | 178,018 |
| Jan 27, 2025 | 70.10 | 70.18 | 68.01 | 68.89 | -1.64 | -2.33% | 217,500 |
| Jan 24, 2025 | 69.91 | 70.59 | 69.14 | 70.53 | 0.17 | 0.24% | 147,533 |
| Jan 23, 2025 | 71.19 | 71.69 | 69.89 | 70.36 | -0.75 | -1.05% | 182,020 |
| Jan 22, 2025 | 71.77 | 72.30 | 70.98 | 71.11 | -1.10 | -1.52% | 185,922 |
| Jan 21, 2025 | 70.85 | 72.65 | 70.77 | 72.21 | 2.00 | 2.85% | 185,500 |
| Jan 17, 2025 | 71.49 | 71.50 | 70.05 | 70.21 | -0.40 | -0.57% | 165,600 |
| Jan 16, 2025 | 70.30 | 70.79 | 69.73 | 70.61 | 1.10 | 1.58% | 253,326 |