5 DAY PERFORMANCE
-18.44%
1 MONTH PERFORMANCE
-6.18%
3 MONTH PERFORMANCE
+0.58%
6 MONTH PERFORMANCE
+26.80%
YEAR-TO-DATE PERFORMANCE
+30.29%
1 YEAR PERFORMANCE
+56.24%
AAR Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $137.69 | $143.14 (3.96%) | $143.40 | $136.27 | 2.14 M | $5.41 B |
| 06/25/2026 | $134.16 | $138.51 (3.24%) | $141.15 | $134.16 | 394.18 K | $5.24 B |
| 06/24/2026 | $132.09 | $132.94 (0.64%) | $137.20 | $131.12 | 511.80 K | $5.03 B |
| 06/23/2026 | $131.31 | $132.26 (0.72%) | $133.76 | $130.01 | 322.90 K | $5.00 B |
| 06/22/2026 | $134.50 | $134.28 (-0.16%) | $136.22 | $132.18 | 486.74 K | $5.08 B |
| 06/18/2026 | $134.67 | $134.88 (0.16%) | $135.48 | $131.37 | 717.20 K | $5.10 B |
| 06/17/2026 | $131.19 | $132.14 (0.72%) | $134.56 | $129.44 | 413.00 K | $4.99 B |
| 06/16/2026 | $132.09 | $129.96 (-1.61%) | $133.93 | $129.85 | 352.52 K | $4.91 B |
| 06/15/2026 | $131.79 | $131.18 (-0.46%) | $134.74 | $129.99 | 425.06 K | $4.96 B |
| 06/12/2026 | $128.99 | $129.01 (0.02%) | $130.00 | $126.80 | 362.22 K | $4.88 B |
| 06/11/2026 | $118.66 | $127.23 (7.22%) | $127.39 | $118.64 | 326.05 K | $4.81 B |
| 06/10/2026 | $120.03 | $117.36 (-2.22%) | $121.45 | $116.69 | 369.53 K | $4.44 B |
| 06/09/2026 | $116.44 | $120.13 (3.17%) | $120.57 | $113.54 | 328.66 K | $4.54 B |
| 06/08/2026 | $118.00 | $114.72 (-2.78%) | $118.96 | $114.30 | 388.17 K | $4.34 B |
| 06/05/2026 | $114.25 | $116.65 (2.1%) | $117.81 | $113.90 | 359.72 K | $4.41 B |
| 06/04/2026 | $111.64 | $115.53 (3.48%) | $116.62 | $111.32 | 432.33 K | $4.37 B |
| 06/03/2026 | $109.27 | $111.36 (1.91%) | $112.31 | $108.52 | 467.73 K | $4.21 B |
| 06/02/2026 | $110.76 | $110.61 (-0.14%) | $113.00 | $109.94 | 293.22 K | $4.18 B |
| 06/01/2026 | $113.00 | $109.99 (-2.66%) | $113.00 | $107.51 | 347.15 K | $4.16 B |
| 05/29/2026 | $114.40 | $112.62 (-1.56%) | $115.10 | $112.08 | 360.73 K | $4.26 B |
| 05/28/2026 | $112.72 | $114.97 (2%) | $115.46 | $111.96 | 349.84 K | $4.35 B |
| 05/27/2026 | $113.51 | $112.82 (-0.61%) | $113.84 | $112.09 | 210.32 K | $4.26 B |
| 05/26/2026 | $111.00 | $112.74 (1.57%) | $113.97 | $109.25 | 224.15 K | $4.26 B |
| 05/22/2026 | $108.90 | $108.41 (-0.45%) | $109.79 | $107.50 | 176.23 K | $4.10 B |
| 05/21/2026 | $105.90 | $108.44 (2.4%) | $109.50 | $105.00 | 346.50 K | $4.10 B |
| 05/20/2026 | $102.40 | $107.51 (4.99%) | $107.59 | $102.10 | 523.61 K | $4.06 B |
| 05/19/2026 | $103.16 | $100.89 (-2.2%) | $103.20 | $99.62 | 531.10 K | $3.81 B |
| 05/18/2026 | $105.15 | $103.79 (-1.29%) | $106.08 | $103.49 | 350.40 K | $3.92 B |
| 05/15/2026 | $106.29 | $104.55 (-1.64%) | $107.15 | $103.81 | 433.24 K | $3.95 B |
| 05/14/2026 | $108.64 | $108.64 (0%) | $110.50 | $106.84 | 371.61 K | $4.11 B |
| 05/13/2026 | $110.30 | $107.47 (-2.57%) | $111.54 | $105.81 | 585.98 K | $4.06 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 |
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.
