5 DAY PERFORMANCE
+5.23%
1 MONTH PERFORMANCE
-13.43%
3 MONTH PERFORMANCE
-21.01%
6 MONTH PERFORMANCE
-12.33%
YEAR-TO-DATE PERFORMANCE
+30.29%
1 YEAR PERFORMANCE
+32.73%
AAR Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $102.39 | $101.62 (-0.75%) | $102.68 | $100.64 | 66.49 K | |
| 10/08/2026 | $99.00 | $101.58 (2.61%) | $101.67 | $98.00 | 487.46 K | $4.02 B |
| 10/07/2026 | $101.95 | $99.62 (-2.29%) | $101.95 | $99.12 | 451.08 K | $3.94 B |
| 10/06/2026 | $103.42 | $104.03 (0.59%) | $104.89 | $101.39 | 463.15 K | $4.12 B |
| 10/05/2026 | $102.53 | $102.24 (-0.28%) | $105.00 | $100.86 | 780.60 K | $4.05 B |
| 10/02/2026 | $101.05 | $102.51 (1.44%) | $104.45 | $99.18 | 1.15 M | $4.06 B |
| 10/01/2026 | $101.42 | $99.90 (-1.5%) | $103.75 | $99.30 | 979.90 K | $3.96 B |
| 09/30/2026 | $107.20 | $101.47 (-5.35%) | $107.74 | $100.71 | 1.43 M | $4.02 B |
| 09/29/2026 | $116.50 | $106.75 (-8.37%) | $118.00 | $103.48 | 2.57 M | $4.23 B |
| 09/28/2026 | $114.35 | $115.09 (0.65%) | $118.60 | $111.40 | 574.14 K | $4.56 B |
| 09/25/2026 | $120.70 | $116.11 (-3.8%) | $122.00 | $115.92 | 383.44 K | $4.60 B |
| 09/24/2026 | $118.89 | $120.56 (1.4%) | $121.52 | $117.47 | 380.44 K | $4.77 B |
| 09/23/2026 | $116.12 | $119.46 (2.88%) | $119.94 | $115.53 | 353.10 K | $4.71 B |
| 09/22/2026 | $117.81 | $117.75 (-0.05%) | $118.91 | $115.69 | 491.89 K | $4.64 B |
| 09/21/2026 | $114.27 | $116.26 (1.74%) | $116.79 | $113.32 | 364.84 K | $4.58 B |
| 09/18/2026 | $111.74 | $112.77 (0.92%) | $112.90 | $110.36 | 1.42 M | $4.44 B |
| 09/17/2026 | $119.74 | $112.12 (-6.36%) | $119.96 | $110.76 | 411.65 K | $4.42 B |
| 09/16/2026 | $116.73 | $117.23 (0.43%) | $119.86 | $115.49 | 344.72 K | $4.62 B |
| 09/15/2026 | $120.09 | $115.92 (-3.47%) | $120.74 | $114.45 | 690.40 K | $4.57 B |
| 09/14/2026 | $122.50 | $120.08 (-1.98%) | $122.50 | $119.94 | 313.74 K | $4.73 B |
| 09/11/2026 | $130.31 | $125.48 (-3.71%) | $130.31 | $124.40 | 189.93 K | $4.94 B |
| 09/10/2026 | $125.30 | $124.47 (-0.66%) | $126.27 | $122.76 | 230.80 K | $4.90 B |
| 09/09/2026 | $129.76 | $124.60 (-3.98%) | $130.41 | $123.93 | 366.70 K | $4.91 B |
| 09/08/2026 | $126.91 | $130.73 (3.01%) | $130.92 | $125.97 | 541.87 K | $5.15 B |
| 09/04/2026 | $124.71 | $126.54 (1.47%) | $126.99 | $124.57 | 197.40 K | $4.99 B |
| 09/03/2026 | $125.62 | $125.66 (0.03%) | $125.83 | $122.02 | 250.60 K | $4.95 B |
| 09/02/2026 | $126.45 | $123.87 (-2.04%) | $126.70 | $123.57 | 289.92 K | $4.88 B |
| 09/01/2026 | $127.35 | $124.48 (-2.25%) | $128.98 | $123.76 | 332.48 K | $4.90 B |
| 08/31/2026 | $131.16 | $129.29 (-1.43%) | $131.59 | $128.24 | 332.90 K | $5.09 B |
| 08/28/2026 | $135.98 | $133.19 (-2.05%) | $135.98 | $132.87 | 181.79 K | $5.25 B |
| 08/27/2026 | $137.97 | $135.90 (-1.5%) | $138.17 | $134.48 | 181.40 K | $5.35 B |
| 08/26/2026 | $137.66 | $138.58 (0.67%) | $138.99 | $134.54 | 200.62 K | $5.46 B |
| 08/25/2026 | $137.98 | $135.36 (-1.9%) | $139.41 | $133.42 | 295.00 K | $5.33 B |
| 08/24/2026 | $134.24 | $134.64 (0.3%) | $134.74 | $131.51 | 287.72 K | $5.30 B |
| 08/21/2026 | $134.24 | $134.82 (0.43%) | $135.30 | $131.26 | 461.13 K | $5.31 B |
| 08/20/2026 | $138.00 | $132.39 (-4.07%) | $138.15 | $132.35 | 263.22 K | $5.22 B |
| 08/19/2026 | $148.89 | $139.17 (-6.53%) | $149.73 | $138.61 | 725.69 K | $5.48 B |
| 08/18/2026 | $150.13 | $149.02 (-0.74%) | $150.64 | $145.82 | 469.11 K | $5.87 B |
| 08/17/2026 | $144.58 | $153.71 (6.31%) | $153.80 | $144.05 | 1.52 M | $6.06 B |
| 08/14/2026 | $145.46 | $145.25 (-0.14%) | $147.13 | $143.99 | 250.14 K | $5.72 B |
| 08/13/2026 | $148.64 | $143.39 (-3.53%) | $149.50 | $142.12 | 328.58 K | $5.65 B |
| 08/12/2026 | $148.09 | $148.16 (0.05%) | $149.28 | $146.38 | 195.10 K | $5.84 B |
| 08/11/2026 | $144.15 | $145.45 (0.9%) | $147.42 | $142.63 | 217.05 K | $5.73 B |
| 08/10/2026 | $143.89 | $142.69 (-0.83%) | $145.98 | $142.29 | 162.40 K | $5.62 B |
| 08/07/2026 | $146.93 | $143.06 (-2.63%) | $148.33 | $142.08 | 225.90 K | $5.64 B |
| 08/06/2026 | $147.65 | $146.40 (-0.85%) | $154.00 | $146.01 | 331.92 K | $5.77 B |
| 08/05/2026 | $149.00 | $146.83 (-1.46%) | $151.47 | $146.30 | 450.85 K | $5.79 B |
| 08/04/2026 | $146.00 | $149.43 (2.35%) | $150.85 | $144.31 | 386.40 K | $5.89 B |
| 08/03/2026 | $139.88 | $143.06 (2.27%) | $144.31 | $136.01 | 357.84 K | $5.64 B |
| 07/31/2026 | $140.50 | $140.04 (-0.33%) | $141.62 | $136.61 | 263.30 K | $5.52 B |
| 07/30/2026 | $137.74 | $139.48 (1.26%) | $139.71 | $134.83 | 226.23 K | $5.50 B |
| 07/29/2026 | $138.11 | $135.40 (-1.96%) | $140.37 | $133.97 | 565.90 K | $5.33 B |
| 07/28/2026 | $136.48 | $140.80 (3.17%) | $141.16 | $132.88 | 357.40 K | $5.55 B |
| 07/27/2026 | $131.50 | $136.92 (4.12%) | $137.05 | $130.91 | 550.73 K | $5.39 B |
| 07/24/2026 | $130.37 | $129.05 (-1.01%) | $131.94 | $127.43 | 373.70 K | $5.08 B |
| 07/23/2026 | $125.05 | $129.47 (3.53%) | $130.69 | $123.72 | 687.44 K | $5.10 B |
| 07/22/2026 | $133.99 | $127.60 (-4.77%) | $138.89 | $125.12 | 1.19 M | $5.03 B |
| 07/21/2026 | $137.81 | $141.40 (2.61%) | $142.92 | $136.52 | 800.31 K | $5.57 B |
| 07/20/2026 | $136.28 | $135.69 (-0.43%) | $141.06 | $135.04 | 696.07 K | $5.35 B |
| 07/17/2026 | $129.97 | $135.34 (4.13%) | $137.92 | $129.95 | 527.20 K | $5.12 B |
| 07/16/2026 | $132.28 | $133.48 (0.91%) | $134.14 | $130.52 | 409.70 K | $5.05 B |
| 07/15/2026 | $134.85 | $135.73 (0.65%) | $136.00 | $133.00 | 444.80 K | $5.13 B |
| 07/14/2026 | $135.15 | $134.46 (-0.51%) | $135.32 | $132.77 | 293.58 K | $5.08 B |
| 07/13/2026 | $134.65 | $130.90 (-2.78%) | $134.65 | $130.51 | 450.39 K | $4.95 B |
| 07/10/2026 | $135.52 | $135.67 (0.11%) | $137.55 | $128.00 | 259.80 K | $5.13 B |
| 07/09/2026 | $134.83 | $136.57 (1.29%) | $138.35 | $134.00 | 373.96 K | $5.16 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
