AIR - AAR CORP
108.52
-2.190 -2.018%
Share volume: 563,292
Last Updated: 03-06-2026
Aircraft/Aircraft & Parts:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$110.71
-2.19
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $108.52 | $108.52 | $110.66 | $110.66 | $107.21 | $107.21 | $108.52 | $108.52 | 563,292 | $563,292.00 |
| 03-05-2026 | $117.53 | $117.53 | $118.44 | $118.44 | $108.84 | $108.84 | $110.71 | $110.71 | 548,040 | $548,040.00 |
| 03-04-2026 | $118.69 | $118.69 | $119.60 | $119.60 | $116.36 | $116.36 | $118.61 | $118.61 | 321,594 | $321,594.00 |
| 03-03-2026 | $117.77 | $117.77 | $118.49 | $118.49 | $113.86 | $113.86 | $116.84 | $116.84 | 336,710 | $336,710.00 |
| 03-02-2026 | $118.73 | $118.73 | $121.64 | $121.64 | $116.89 | $116.89 | $119.77 | $119.77 | 419,153 | $419,153.00 |
| 02-27-2026 | $116.85 | $116.85 | $117.85 | $117.85 | $115.57 | $115.57 | $117.17 | $117.17 | 347,185 | $347,185.00 |
| 02-26-2026 | $117.03 | $117.03 | $118.56 | $118.56 | $115.10 | $115.10 | $118.17 | $118.17 | 266,980 | $266,980.00 |
| 02-25-2026 | $119.01 | $119.01 | $119.24 | $119.24 | $115.65 | $115.65 | $117.06 | $117.06 | 284,382 | $284,382.00 |
| 02-24-2026 | $115.98 | $115.98 | $118.81 | $118.81 | $115.97 | $115.97 | $118.26 | $118.26 | 336,311 | $336,311.00 |
| 02-23-2026 | $116.38 | $116.38 | $116.97 | $116.97 | $114.06 | $114.06 | $116.69 | $116.69 | 410,978 | $410,978.00 |