AAR Corp. (AIR)
NYSE: AIR
· Real-Time Price · USD
72.09
-1.76 (-2.38%)
At close: Aug 20, 2025, 3:13 PM
AIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 75.70 | 75.79 | 73.39 | 73.85 | 73.85 | -2.51% | 225,137 |
| 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 |
| Aug 7, 2025 | 72.86 | 73.49 | 71.57 | 72.06 | 72.06 | -0.03% | 274,493 |
| Aug 6, 2025 | 72.37 | 72.57 | 71.43 | 72.08 | 72.08 | -0.44% | 244,800 |
| Aug 5, 2025 | 73.05 | 74.25 | 72.08 | 72.40 | 72.40 | -1.55% | 294,227 |
| Aug 4, 2025 | 73.28 | 73.97 | 72.75 | 73.54 | 73.54 | 0.75% | 385,310 |
| Aug 1, 2025 | 73.76 | 73.76 | 71.65 | 72.99 | 72.99 | -2.30% | 339,535 |
| Jul 31, 2025 | 75.11 | 75.67 | 74.16 | 74.71 | 74.71 | -1.46% | 356,300 |
| Jul 30, 2025 | 76.19 | 76.72 | 74.89 | 75.82 | 75.82 | -0.37% | 367,100 |
| Jul 29, 2025 | 76.97 | 77.05 | 74.91 | 76.10 | 76.10 | -0.91% | 304,830 |
| Jul 28, 2025 | 76.98 | 77.28 | 75.26 | 76.80 | 76.80 | 0.42% | 376,930 |
| Jul 25, 2025 | 78.53 | 78.58 | 76.30 | 76.48 | 76.48 | -1.32% | 382,629 |
| Jul 24, 2025 | 78.92 | 79.26 | 77.37 | 77.50 | 77.50 | -2.45% | 609,990 |
| Jul 23, 2025 | 79.58 | 79.63 | 76.42 | 79.45 | 79.45 | 0.56% | 786,726 |