AAR Corp. AIR
108.42 USD +0.17 (+0.16%)
Regular-session close
108.50 +0.08 +0.07%
After hours · Nov 13, 5:19 PM ET
106.76 Day range 108.93
77.35 52-week range 153.71
- YTD
- +30.96%
- 1 year
- +35.39%
AIR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 108.04 | 108.93 | 106.76 | 108.42 | +0.17 | +0.16% | 334,191 |
| Nov 12, 2026 | 113.41 | 114.30 | 108.12 | 108.25 | -5.92 | -5.19% | 462,300 |
| Nov 11, 2026 | 116.11 | 116.99 | 114.05 | 114.17 | -1.44 | -1.25% | 296,800 |
| Nov 10, 2026 | 115.78 | 118.85 | 114.43 | 115.61 | -1.01 | -0.87% | 358,400 |
| Nov 9, 2026 | 111.49 | 117.89 | 110.79 | 116.62 | +7.41 | +6.79% | 435,700 |
| Nov 6, 2026 | 105.75 | 109.92 | 104.14 | 109.21 | +4.73 | +4.53% | 315,100 |
| Nov 5, 2026 | 107.77 | 111.36 | 103.84 | 104.48 | -4.25 | -3.91% | 457,600 |
| Nov 4, 2026 | 110.22 | 110.89 | 104.24 | 108.73 | +0.11 | +0.10% | 605,000 |
| Nov 3, 2026 | 107.38 | 112.27 | 106.85 | 108.62 | +2.99 | +2.83% | 699,300 |
| Nov 2, 2026 | 102.31 | 106.85 | 99.76 | 105.63 | +5.37 | +5.36% | 602,200 |
| Oct 30, 2026 | 101.78 | 103.27 | 98.86 | 100.26 | -4.26 | -4.08% | 361,700 |
| Oct 29, 2026 | 102.25 | 105.94 | 101.74 | 104.52 | +3.70 | +3.67% | 429,900 |
| Oct 28, 2026 | 100.82 | 101.86 | 99.82 | 100.82 | +0.74 | +0.74% | 442,400 |
| Oct 27, 2026 | 99.43 | 100.56 | 97.92 | 100.08 | +2.74 | +2.81% | 659,800 |
| Oct 26, 2026 | 96.07 | 98.55 | 96.02 | 97.34 | +2.09 | +2.19% | 416,200 |
| Oct 23, 2026 | 94.67 | 96.32 | 90.69 | 95.25 | -1.42 | -1.47% | 547,100 |
| Oct 22, 2026 | 97.93 | 98.63 | 94.05 | 96.67 | -2.97 | -2.98% | 671,600 |
| Oct 21, 2026 | 100.74 | 101.38 | 98.81 | 99.64 | -0.16 | -0.16% | 461,300 |
| Oct 20, 2026 | 97.50 | 100.88 | 95.35 | 99.80 | +1.21 | +1.23% | 440,400 |
| Oct 19, 2026 | 99.63 | 99.78 | 97.42 | 98.59 | -0.25 | -0.25% | 358,300 |
| Oct 16, 2026 | 98.46 | 100.67 | 97.48 | 98.84 | +0.86 | +0.88% | 537,700 |
| Oct 15, 2026 | 98.33 | 98.41 | 95.35 | 97.98 | +0.92 | +0.95% | 616,200 |
| Oct 14, 2026 | 98.00 | 100.01 | 96.05 | 97.06 | -2.29 | -2.30% | 699,100 |
| Oct 13, 2026 | 99.90 | 100.75 | 98.28 | 99.35 | -1.20 | -1.19% | 404,300 |
| Oct 12, 2026 | 100.01 | 102.61 | 99.99 | 100.55 | +0.12 | +0.12% | 443,200 |
| Oct 9, 2026 | 101.59 | 102.68 | 100.08 | 100.43 | -1.15 | -1.13% | 331,100 |
| Oct 8, 2026 | 99.00 | 101.67 | 98.00 | 101.58 | +1.96 | +1.97% | 487,300 |
| Oct 7, 2026 | 101.95 | 101.95 | 99.12 | 99.62 | -4.41 | -4.24% | 450,900 |
| Oct 6, 2026 | 103.42 | 104.89 | 101.39 | 104.03 | +1.79 | +1.75% | 463,100 |
| Oct 5, 2026 | 102.53 | 105.00 | 100.86 | 102.24 | -0.27 | -0.26% | 780,500 |
| Oct 2, 2026 | 101.05 | 104.45 | 99.18 | 102.51 | +2.61 | +2.61% | 1,145,700 |
| Oct 1, 2026 | 101.42 | 103.75 | 99.30 | 99.90 | -1.57 | -1.55% | 979,700 |
| Sep 30, 2026 | 107.20 | 107.74 | 100.71 | 101.47 | -5.28 | -4.95% | 1,431,700 |
| Sep 29, 2026 | 116.50 | 118.00 | 103.48 | 106.75 | -8.34 | -7.25% | 2,568,200 |
| Sep 28, 2026 | 114.35 | 118.60 | 111.40 | 115.09 | -1.02 | -0.88% | 571,500 |
| Sep 25, 2026 | 120.70 | 122.00 | 115.92 | 116.11 | -4.45 | -3.69% | 383,200 |
| Sep 24, 2026 | 118.89 | 121.52 | 117.47 | 120.56 | +1.10 | +0.92% | 380,400 |
| Sep 23, 2026 | 116.12 | 119.94 | 115.53 | 119.46 | +1.71 | +1.45% | 353,100 |
| Sep 22, 2026 | 117.81 | 118.91 | 115.69 | 117.75 | +1.49 | +1.28% | 491,700 |
| Sep 21, 2026 | 114.27 | 116.79 | 113.32 | 116.26 | +3.49 | +3.09% | 364,800 |
| Sep 18, 2026 | 111.74 | 112.90 | 110.36 | 112.77 | +0.65 | +0.58% | 1,424,200 |
| Sep 17, 2026 | 119.74 | 119.96 | 110.76 | 112.12 | -5.11 | -4.36% | 411,300 |
| Sep 16, 2026 | 116.73 | 119.86 | 115.49 | 117.23 | +1.31 | +1.13% | 344,700 |
| Sep 15, 2026 | 120.09 | 120.74 | 114.45 | 115.92 | -4.16 | -3.46% | 690,400 |
| Sep 14, 2026 | 122.50 | 122.50 | 119.94 | 120.08 | -5.40 | -4.30% | 313,700 |
| Sep 11, 2026 | 130.31 | 130.31 | 124.40 | 125.48 | +1.01 | +0.81% | 189,900 |
| Sep 10, 2026 | 125.30 | 126.27 | 122.76 | 124.47 | -0.13 | -0.10% | 230,800 |
| Sep 9, 2026 | 129.76 | 130.41 | 123.93 | 124.60 | -6.13 | -4.69% | 366,700 |
| Sep 8, 2026 | 126.91 | 130.92 | 125.97 | 130.73 | +4.19 | +3.31% | 541,700 |
| Sep 4, 2026 | 124.71 | 126.99 | 124.57 | 126.54 | +0.88 | +0.70% | 197,400 |
| Sep 3, 2026 | 125.62 | 125.83 | 122.02 | 125.66 | +1.79 | +1.45% | 250,600 |
| Sep 2, 2026 | 126.45 | 126.70 | 123.57 | 123.87 | -0.61 | -0.49% | 289,900 |
| Sep 1, 2026 | 127.35 | 128.98 | 123.76 | 124.48 | -4.81 | -3.72% | 332,400 |
| Aug 31, 2026 | 131.16 | 131.59 | 128.24 | 129.29 | -3.90 | -2.93% | 332,900 |
| Aug 28, 2026 | 135.98 | 135.98 | 132.87 | 133.19 | -2.71 | -1.99% | 181,700 |
| Aug 27, 2026 | 137.97 | 138.17 | 134.48 | 135.90 | -2.68 | -1.93% | 181,400 |
| Aug 26, 2026 | 137.66 | 138.99 | 134.54 | 138.58 | +3.22 | +2.38% | 200,600 |
| Aug 25, 2026 | 137.98 | 139.41 | 133.42 | 135.36 | +0.72 | +0.53% | 295,000 |
| Aug 24, 2026 | 134.24 | 134.74 | 131.51 | 134.64 | -0.18 | -0.13% | 287,700 |
| Aug 21, 2026 | 134.24 | 135.30 | 131.27 | 134.82 | +2.43 | +1.84% | 461,000 |
| Aug 20, 2026 | 138.00 | 138.15 | 132.35 | 132.39 | -6.78 | -4.87% | 263,200 |
| Aug 19, 2026 | 148.89 | 149.73 | 138.61 | 139.17 | -9.85 | -6.61% | 725,600 |
| Aug 18, 2026 | 150.13 | 150.64 | 145.82 | 149.02 | -4.69 | -3.05% | 469,100 |
| Aug 17, 2026 | 144.58 | 153.80 | 144.05 | 153.71 | +8.46 | +5.82% | 1,519,400 |
| Aug 14, 2026 | 145.46 | 147.13 | 143.99 | 145.25 | +1.86 | +1.30% | 250,100 |
65 days, newest first. Daily bars as drawn on the AIR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.