AAR Corp. (AIR)
NYSE: AIR
· Real-Time Price · USD
75.31
-1.80 (-2.33%)
At close: Sep 05, 2025, 3:59 PM
79.63
5.73%
After-hours: Sep 05, 2025, 07:00 PM EDT
AIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 77.90 | 78.25 | 75.07 | 75.30 | 75.30 | -2.35% | 325,908 |
| Sep 4, 2025 | 76.00 | 77.16 | 75.58 | 77.11 | 77.11 | 1.89% | 243,371 |
| Sep 3, 2025 | 76.13 | 77.00 | 75.16 | 75.68 | 75.68 | -0.90% | 385,522 |
| Sep 2, 2025 | 74.69 | 76.48 | 74.03 | 76.37 | 76.37 | 0.94% | 267,592 |
| Aug 29, 2025 | 76.00 | 76.44 | 74.76 | 75.66 | 75.66 | -0.20% | 206,300 |
| Aug 28, 2025 | 75.92 | 76.39 | 74.94 | 75.81 | 75.81 | -0.01% | 259,656 |
| Aug 27, 2025 | 76.70 | 77.27 | 75.80 | 75.82 | 75.82 | -1.26% | 257,622 |
| Aug 26, 2025 | 75.35 | 76.95 | 75.35 | 76.79 | 76.79 | 2.26% | 238,900 |
| Aug 25, 2025 | 75.82 | 76.29 | 74.98 | 75.09 | 75.09 | -0.96% | 236,700 |
| Aug 22, 2025 | 72.13 | 76.35 | 72.00 | 75.82 | 75.82 | 5.70% | 422,900 |
| Aug 21, 2025 | 71.77 | 72.56 | 71.73 | 71.73 | 71.73 | -0.06% | 187,912 |
| Aug 20, 2025 | 73.58 | 73.86 | 71.67 | 71.77 | 71.77 | -2.82% | 363,961 |
| Aug 19, 2025 | 75.70 | 75.79 | 73.39 | 73.85 | 73.85 | -2.51% | 242,826 |
| Aug 18, 2025 | 75.10 | 76.10 | 74.74 | 75.75 | 75.75 | 0.49% | 247,534 |
| Aug 15, 2025 | 77.10 | 77.10 | 75.12 | 75.38 | 75.38 | -2.29% | 375,367 |
| Aug 14, 2025 | 77.80 | 78.00 | 76.33 | 77.15 | 77.15 | -1.94% | 348,751 |
| Aug 13, 2025 | 78.63 | 78.75 | 76.10 | 78.68 | 78.68 | 0.86% | 442,600 |
| Aug 12, 2025 | 75.62 | 78.13 | 75.55 | 78.01 | 78.01 | 3.46% | 496,109 |
| Aug 11, 2025 | 76.68 | 77.92 | 74.37 | 75.40 | 75.40 | 0.82% | 787,697 |
| Aug 8, 2025 | 72.81 | 76.33 | 72.60 | 74.79 | 74.79 | 3.79% | 708,400 |