AAR Corp. (AIR)
NYSE: AIR
· Real-Time Price · USD
81.79
-2.16 (-2.57%)
At close: Oct 03, 2025, 3:59 PM
82.00
0.26%
After-hours: Oct 03, 2025, 07:58 PM EDT
AIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 84.06 | 84.80 | 81.69 | 81.80 | 81.80 | -2.56% | 768,921 |
| Oct 2, 2025 | 85.50 | 85.90 | 82.90 | 83.95 | 83.95 | -0.46% | 1,659,631 |
| Oct 1, 2025 | 84.62 | 84.88 | 82.34 | 84.34 | 84.34 | -5.94% | 2,693,767 |
| Sep 30, 2025 | 87.16 | 89.69 | 87.07 | 89.67 | 89.67 | 2.01% | 683,841 |
| Sep 29, 2025 | 87.55 | 88.54 | 85.71 | 87.90 | 87.90 | 1.81% | 655,462 |
| Sep 26, 2025 | 83.40 | 87.67 | 83.26 | 86.34 | 86.34 | 4.45% | 995,146 |
| 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 |
Page 1 of 136