AIR - AAR CORP
121.97
-1.070 -0.877%
Share volume: 326,078
Last Updated: 04-20-2026
Aircraft/Aircraft & Parts:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$123.04
-1.07
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $123.09 | $123.09 | $123.69 | $123.69 | $121.13 | $121.13 | $121.97 | $121.97 | 326,078 | $326,078.00 |
| 04-17-2026 | $121.00 | $121.00 | $125.74 | $125.74 | $120.88 | $120.88 | $123.04 | $123.04 | 483,903 | $483,903.00 |
| 04-16-2026 | $122.28 | $122.28 | $122.39 | $122.39 | $117.56 | $117.56 | $118.51 | $118.51 | 244,484 | $244,484.00 |
| 04-15-2026 | $125.15 | $125.15 | $125.66 | $125.66 | $121.50 | $121.50 | $122.75 | $122.75 | 379,136 | $379,136.00 |
| 04-14-2026 | $124.49 | $124.49 | $127.21 | $127.21 | $123.35 | $123.35 | $125.99 | $125.99 | 320,809 | $320,809.00 |
| 04-13-2026 | $119.48 | $119.48 | $123.95 | $123.95 | $119.48 | $119.48 | $123.77 | $123.77 | 304,227 | $304,227.00 |
| 04-10-2026 | $122.94 | $122.94 | $124.05 | $124.05 | $119.94 | $119.94 | $120.83 | $120.83 | 261,488 | $261,488.00 |
| 04-09-2026 | $120.51 | $120.51 | $124.56 | $124.56 | $120.02 | $120.02 | $123.04 | $123.04 | 356,027 | $356,027.00 |
| 04-08-2026 | $118.50 | $118.50 | $122.64 | $122.64 | $117.21 | $117.21 | $120.78 | $120.78 | 505,435 | $505,435.00 |
| 04-07-2026 | $113.55 | $113.55 | $114.57 | $114.57 | $111.21 | $111.21 | $113.86 | $113.86 | 382,550 | $382,550.00 |