AAR Corp. (AIR)
NYSE: AIR
· Real-Time Price · USD
86.29
3.63 (4.39%)
At close: Sep 26, 2025, 3:59 PM
86.20
-0.10%
After-hours: Sep 26, 2025, 07:38 PM EDT
AIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 83.40 | 87.67 | 83.26 | 86.34 | 86.34 | 4.45% | 995,071 |
| Sep 25, 2025 | 80.12 | 82.94 | 79.32 | 82.66 | 82.66 | 1.27% | 799,302 |
| Sep 24, 2025 | 77.50 | 82.61 | 74.25 | 81.62 | 81.62 | 4.17% | 1,431,794 |
| Sep 23, 2025 | 77.16 | 78.87 | 76.35 | 78.35 | 78.35 | 1.89% | 1,330,300 |
| Sep 22, 2025 | 75.31 | 77.50 | 75.31 | 76.90 | 76.90 | 2.12% | 651,300 |
| Sep 19, 2025 | 76.21 | 76.44 | 74.56 | 75.30 | 75.30 | -0.83% | 851,400 |
| Sep 18, 2025 | 74.79 | 76.13 | 74.29 | 75.93 | 75.93 | 1.57% | 358,360 |
| Sep 17, 2025 | 75.46 | 76.28 | 74.41 | 74.76 | 74.76 | -1.31% | 414,334 |
| Sep 16, 2025 | 74.90 | 77.14 | 74.24 | 75.75 | 75.75 | 1.77% | 424,500 |
| Sep 15, 2025 | 74.23 | 74.66 | 73.26 | 74.43 | 74.43 | 0.32% | 364,681 |
| Sep 12, 2025 | 75.06 | 75.19 | 73.93 | 74.19 | 74.19 | -1.50% | 161,130 |
| Sep 11, 2025 | 74.25 | 75.61 | 73.96 | 75.32 | 75.32 | 1.72% | 197,733 |
| Sep 10, 2025 | 73.45 | 75.16 | 73.38 | 74.05 | 74.05 | 0.18% | 196,140 |
| Sep 9, 2025 | 74.74 | 74.74 | 73.05 | 73.92 | 73.92 | -1.14% | 213,024 |
| Sep 8, 2025 | 75.40 | 75.98 | 74.37 | 74.77 | 74.77 | -0.70% | 237,500 |
| Sep 5, 2025 | 77.90 | 78.25 | 75.07 | 75.30 | 75.30 | -2.35% | 326,334 |
| 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 |