AAR Corp.AIRNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $105.00 | $108.13 | $104.07 | $107.96 | 201,594 |
| 1/30/2026 | $105.56 | $106.75 | $104.31 | $105.91 | 446,200 |
| 1/29/2026 | $105.68 | $108.36 | $103.49 | $106.67 | 524,331 |
| 1/28/2026 | $106.02 | $107.16 | $103.30 | $104.06 | 585,100 |
| 1/27/2026 | $104.60 | $106.21 | $104.00 | $105.47 | 360,225 |
| 1/26/2026 | $105.05 | $105.49 | $103.41 | $104.26 | 324,600 |
| 1/23/2026 | $107.38 | $107.82 | $104.51 | $105.66 | 261,725 |
| 1/22/2026 | $107.03 | $107.79 | $103.68 | $107.74 | 320,629 |
| 1/21/2026 | $103.93 | $107.56 | $103.10 | $107.06 | 371,036 |
| 1/20/2026 | $103.40 | $105.50 | $102.38 | $103.67 | 346,857 |
| 1/16/2026 | $106.14 | $107.05 | $104.45 | $105.08 | 597,500 |
| 1/15/2026 | $101.34 | $106.19 | $100.95 | $105.74 | 482,816 |
| 1/14/2026 | $98.09 | $101.44 | $97.11 | $101.08 | 771,784 |
| 1/13/2026 | $99.04 | $99.65 | $97.26 | $97.71 | 689,128 |
| 1/12/2026 | $97.50 | $98.92 | $96.46 | $98.23 | 506,300 |
| 1/9/2026 | $95.91 | $97.33 | $95.44 | $97.03 | 837,100 |
| 1/8/2026 | $93.00 | $97.67 | $92.21 | $94.73 | 914,148 |
| 1/7/2026 | $94.91 | $97.00 | $89.76 | $91.34 | 2.20M |
| 1/6/2026 | $89.61 | $90.09 | $86.70 | $89.46 | 1.77M |
| 1/5/2026 | $85.42 | $88.99 | $85.22 | $88.02 | 641,900 |
| 1/2/2026 | $83.15 | $84.76 | $82.45 | $84.45 | 364,228 |
| 12/31/2025 | $83.75 | $84.22 | $82.65 | $82.79 | 242,700 |
| 12/30/2025 | $84.96 | $84.96 | $83.40 | $83.52 | 242,021 |
| 12/29/2025 | $84.83 | $85.23 | $83.98 | $84.51 | 230,400 |
| 12/26/2025 | $85.82 | $86.47 | $85.02 | $85.07 | 147,500 |
| 12/24/2025 | $85.53 | $86.59 | $85.34 | $86.03 | 95,639 |
| 12/23/2025 | $85.84 | $86.63 | $84.76 | $85.44 | 258,146 |
| 12/22/2025 | $83.63 | $87.46 | $83.00 | $86.18 | 337,653 |
| 12/19/2025 | $81.69 | $83.60 | $81.69 | $82.71 | 1.78M |
| 12/18/2025 | $82.88 | $83.78 | $81.54 | $81.88 | 347,347 |
| 12/17/2025 | $83.93 | $84.42 | $80.90 | $81.21 | 343,742 |
| 12/16/2025 | $82.60 | $84.18 | $80.90 | $81.49 | 264,800 |
| 12/15/2025 | $84.12 | $84.91 | $82.24 | $82.71 | 284,200 |
| 12/12/2025 | $84.62 | $85.35 | $82.89 | $83.68 | 330,111 |
| 12/11/2025 | $82.90 | $84.79 | $81.65 | $84.34 | 343,641 |
| 12/10/2025 | $78.62 | $82.89 | $78.62 | $82.25 | 407,900 |
| 12/9/2025 | $81.26 | $82.21 | $79.19 | $79.47 | 291,900 |
| 12/8/2025 | $82.79 | $82.99 | $79.96 | $81.13 | 327,416 |
| 12/5/2025 | $81.57 | $83.35 | $80.69 | $82.70 | 296,300 |
| 12/4/2025 | $83.44 | $84.78 | $82.50 | $83.79 | 206,400 |
| 12/3/2025 | $82.88 | $83.10 | $80.90 | $82.64 | 202,300 |
| 12/2/2025 | $82.80 | $83.97 | $82.09 | $82.88 | 400,200 |
| 12/1/2025 | $82.45 | $83.03 | $81.20 | $81.60 | 290,100 |
| 11/28/2025 | $83.21 | $83.59 | $82.26 | $83.21 | 181,400 |
| 11/26/2025 | $82.54 | $84.95 | $82.54 | $82.98 | 487,800 |
| 11/25/2025 | $79.88 | $83.20 | $79.88 | $82.51 | 474,600 |
| 11/24/2025 | $78.05 | $79.93 | $77.17 | $79.67 | 447,400 |
| 11/21/2025 | $77.27 | $78.47 | $76.10 | $77.69 | 430,023 |
| 11/20/2025 | $80.30 | $81.44 | $77.18 | $77.35 | 382,727 |
| 11/19/2025 | $77.45 | $78.89 | $77.16 | $78.56 | 289,901 |
| 11/18/2025 | $77.96 | $79.25 | $76.90 | $77.76 | 274,922 |
| 11/17/2025 | $81.53 | $82.22 | $78.65 | $78.95 | 305,700 |
| 11/14/2025 | $79.00 | $82.40 | $78.53 | $81.81 | 422,600 |
| 11/13/2025 | $83.00 | $83.58 | $79.77 | $80.08 | 414,665 |
| 11/12/2025 | $83.85 | $86.24 | $82.43 | $83.65 | 467,618 |
| 11/11/2025 | $83.01 | $84.07 | $82.35 | $83.84 | 360,000 |
| 11/10/2025 | $83.25 | $84.31 | $82.50 | $83.31 | 364,200 |
| 11/7/2025 | $81.65 | $83.25 | $80.25 | $82.42 | 241,200 |
| 11/6/2025 | $83.25 | $84.07 | $81.97 | $82.25 | 296,100 |
| 11/5/2025 | $83.34 | $84.18 | $82.29 | $83.60 | 313,913 |
| 11/4/2025 | $83.96 | $84.78 | $83.00 | $83.96 | 275,430 |