5 DAY PERFORMANCE
-8.41%
1 MONTH PERFORMANCE
-12.85%
3 MONTH PERFORMANCE
-4.52%
6 MONTH PERFORMANCE
+34.70%
YEAR-TO-DATE PERFORMANCE
+30.29%
1 YEAR PERFORMANCE
+75.74%
AAR Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $110.08 | $107.47 (-2.37%) | $110.53 | $105.94 | 562.35 K | $4.12 B |
| 05/12/2026 | $116.00 | $111.51 (-3.87%) | $116.00 | $107.65 | 424.20 K | $4.22 B |
| 05/11/2026 | $117.64 | $117.57 (-0.06%) | $119.56 | $116.80 | 389.84 K | $4.44 B |
| 05/08/2026 | $118.93 | $117.78 (-0.97%) | $121.53 | $117.63 | 487.01 K | $4.45 B |
| 05/07/2026 | $119.61 | $117.82 (-1.5%) | $121.59 | $117.25 | 340.10 K | $4.45 B |
| 05/06/2026 | $115.57 | $118.71 (2.72%) | $119.51 | $115.49 | 513.84 K | $4.49 B |
| 05/05/2026 | $111.00 | $111.90 (0.81%) | $113.41 | $111.00 | 246.54 K | $4.23 B |
| 05/04/2026 | $110.05 | $109.56 (-0.45%) | $111.87 | $109.24 | 300.45 K | $4.14 B |
| 05/01/2026 | $110.15 | $110.35 (0.18%) | $111.12 | $108.80 | 234.13 K | $4.17 B |
| 04/30/2026 | $107.28 | $110.37 (2.88%) | $111.06 | $106.01 | 368.40 K | $4.17 B |
| 04/29/2026 | $109.21 | $105.69 (-3.22%) | $109.62 | $104.86 | 314.70 K | $4.00 B |
| 04/28/2026 | $110.06 | $108.86 (-1.09%) | $110.50 | $105.66 | 443.50 K | $4.11 B |
| 04/27/2026 | $110.73 | $110.20 (-0.48%) | $112.51 | $108.66 | 474.20 K | $4.17 B |
| 04/24/2026 | $111.35 | $110.54 (-0.73%) | $112.54 | $109.53 | 289.24 K | $4.18 B |
| 04/23/2026 | $112.99 | $112.08 (-0.81%) | $114.10 | $110.30 | 395.10 K | $4.24 B |
| 04/22/2026 | $118.72 | $111.50 (-6.08%) | $119.50 | $110.63 | 463.56 K | $4.21 B |
| 04/21/2026 | $121.58 | $116.54 (-4.15%) | $122.13 | $115.24 | 429.10 K | $4.41 B |
| 04/20/2026 | $123.09 | $121.97 (-0.91%) | $123.69 | $121.13 | 326.10 K | $4.61 B |
| 04/17/2026 | $121.00 | $123.04 (1.69%) | $125.74 | $120.88 | 483.90 K | $4.65 B |
| 04/16/2026 | $122.28 | $118.51 (-3.08%) | $122.39 | $117.56 | 244.50 K | $4.48 B |
| 04/15/2026 | $125.15 | $122.75 (-1.92%) | $125.66 | $121.50 | 379.14 K | $4.64 B |
| 04/14/2026 | $124.49 | $125.99 (1.2%) | $127.21 | $123.35 | 320.81 K | $4.76 B |
| 04/13/2026 | $119.48 | $123.77 (3.59%) | $123.95 | $119.48 | 304.23 K | $4.68 B |
| 04/10/2026 | $122.94 | $120.83 (-1.72%) | $124.05 | $119.94 | 261.50 K | $4.57 B |
| 04/09/2026 | $120.51 | $123.04 (2.1%) | $124.56 | $120.02 | 356.03 K | $4.65 B |
| 04/08/2026 | $118.50 | $120.78 (1.92%) | $122.64 | $117.21 | 505.44 K | $4.57 B |
| 04/07/2026 | $113.55 | $113.86 (0.27%) | $114.57 | $111.21 | 382.60 K | $4.30 B |
| 04/06/2026 | $111.05 | $114.00 (2.66%) | $114.12 | $110.77 | 401.05 K | $4.31 B |
| 04/02/2026 | $107.56 | $109.78 (2.06%) | $111.70 | $107.00 | 410.35 K | $4.15 B |
| 04/01/2026 | $111.38 | $111.37 (-0.01%) | $114.65 | $111.01 | 469.00 K | $4.21 B |
| 03/31/2026 | $105.62 | $109.46 (3.64%) | $109.63 | $103.84 | 550.17 K | $4.14 B |
| 03/30/2026 | $109.95 | $103.16 (-6.18%) | $109.95 | $102.26 | 573.62 K | $3.90 B |
| 03/27/2026 | $109.93 | $107.25 (-2.44%) | $110.06 | $106.95 | 673.27 K | $4.05 B |
| 03/26/2026 | $117.04 | $110.82 (-5.31%) | $117.37 | $110.28 | 745.93 K | $4.19 B |
| 03/25/2026 | $114.90 | $118.52 (3.15%) | $122.97 | $112.22 | 1.29 M | $4.48 B |
| 03/24/2026 | $102.83 | $107.81 (4.84%) | $108.99 | $102.70 | 1.03 M | $4.08 B |
| 03/23/2026 | $104.11 | $103.49 (-0.6%) | $106.75 | $102.82 | 459.39 K | $3.91 B |
| 03/20/2026 | $108.66 | $101.33 (-6.75%) | $109.39 | $100.62 | 1.34 M | $3.83 B |
| 03/19/2026 | $107.09 | $109.21 (1.98%) | $109.90 | $105.78 | 593.10 K | $4.02 B |
| 03/18/2026 | $109.11 | $108.85 (-0.24%) | $109.88 | $108.44 | 482.53 K | $4.01 B |
| 03/17/2026 | $106.39 | $108.76 (2.23%) | $109.37 | $105.70 | 611.34 K | $4.00 B |
| 03/16/2026 | $104.00 | $105.64 (1.58%) | $106.50 | $103.80 | 505.50 K | $3.89 B |
| 03/13/2026 | $105.28 | $101.91 (-3.2%) | $106.45 | $99.18 | 425.40 K | $3.75 B |
| 03/12/2026 | $105.65 | $103.78 (-1.77%) | $107.40 | $103.61 | 366.60 K | $3.82 B |
| 03/11/2026 | $107.09 | $108.32 (1.15%) | $108.76 | $105.21 | 277.62 K | $3.99 B |
| 03/10/2026 | $107.57 | $108.30 (0.68%) | $110.91 | $107.01 | 272.74 K | $3.99 B |
| 03/09/2026 | $106.10 | $107.87 (1.67%) | $108.34 | $102.46 | 687.24 K | $3.97 B |
| 03/06/2026 | $108.52 | $108.52 (0%) | $110.66 | $107.21 | 563.60 K | $3.99 B |
| 03/05/2026 | $117.53 | $110.71 (-5.8%) | $118.44 | $108.84 | 548.04 K | $4.07 B |
| 03/04/2026 | $118.69 | $118.61 (-0.07%) | $119.60 | $116.36 | 321.60 K | $4.36 B |
| 03/03/2026 | $117.77 | $116.84 (-0.79%) | $118.49 | $113.86 | 336.71 K | $4.30 B |
| 03/02/2026 | $118.73 | $119.77 (0.88%) | $121.64 | $116.89 | 419.15 K | $4.41 B |
| 02/27/2026 | $116.85 | $117.17 (0.27%) | $117.85 | $115.57 | 347.20 K | $4.31 B |
| 02/26/2026 | $117.03 | $118.17 (0.97%) | $118.56 | $115.10 | 267.00 K | $4.35 B |
| 02/25/2026 | $119.01 | $117.06 (-1.64%) | $119.24 | $115.65 | 284.40 K | $4.31 B |
| 02/24/2026 | $115.98 | $118.26 (1.97%) | $118.81 | $115.97 | 336.31 K | $4.35 B |
| 02/23/2026 | $116.38 | $116.69 (0.27%) | $116.97 | $114.06 | 411.00 K | $4.29 B |
| 02/20/2026 | $115.39 | $116.97 (1.37%) | $117.34 | $114.64 | 319.10 K | $4.30 B |
| 02/19/2026 | $113.90 | $115.55 (1.45%) | $116.00 | $113.90 | 299.71 K | $4.25 B |
| 02/18/2026 | $114.15 | $114.63 (0.42%) | $116.20 | $112.67 | 331.34 K | $4.22 B |
| 02/17/2026 | $112.87 | $113.54 (0.59%) | $114.72 | $111.65 | 236.11 K | $4.18 B |
| 02/13/2026 | $113.00 | $112.98 (-0.02%) | $115.92 | $112.48 | 433.97 K | $4.16 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.
