AAR Corp. (AIR)
NYSE: AIR
· Real-Time Price · USD
74.76
-0.99 (-1.31%)
At close: Sep 17, 2025, 3:59 PM
76.25
1.99%
After-hours: Sep 17, 2025, 04:50 PM EDT
air Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 74.90 | 77.14 | 74.24 | 75.75 | 75.75 | 1.77% | 424,467 |
| 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 |
| 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 |