AAR Corp. Common Stock (NY:AIR)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2025	83.21	83.59	82.26	83.21	181,363	+0.23(+0.28%)
Nov 26, 2025	82.54	84.95	82.54	82.98	487,791	+0.47(+0.57%)
Nov 25, 2025	79.88	83.20	79.88	82.51	474,586	+2.84(+3.56%)
Nov 24, 2025	78.05	79.93	77.17	79.67	445,357	+1.98(+2.55%)
Nov 21, 2025	77.27	78.47	76.10	77.69	430,023	+0.34(+0.44%)
Nov 20, 2025	80.30	81.44	77.18	77.35	382,718	-1.21(-1.54%)
Nov 19, 2025	77.45	78.89	77.16	78.56	289,440	+0.80(+1.03%)
Nov 18, 2025	77.96	79.25	76.90	77.76	274,922	-1.19(-1.51%)
Nov 17, 2025	81.53	82.22	78.64	78.95	305,698	-2.86(-3.50%)
Nov 14, 2025	79.00	82.40	78.53	81.81	422,554	+1.73(+2.16%)
Nov 13, 2025	83.00	83.58	79.77	80.08	414,515	-3.57(-4.27%)
Nov 12, 2025	83.85	86.24	82.43	83.65	467,618	-0.19(-0.23%)
Nov 11, 2025	83.01	84.06	82.35	83.84	359,966	+0.53(+0.64%)
Nov 10, 2025	83.25	84.31	82.50	83.31	364,165	+0.89(+1.08%)
Nov 07, 2025	81.65	83.25	80.25	82.42	241,172	+0.17(+0.21%)
Nov 06, 2025	83.25	84.06	81.97	82.25	296,065	-1.35(-1.61%)
Nov 05, 2025	83.34	84.18	82.29	83.60	313,913	-0.36(-0.43%)
Nov 04, 2025	83.96	84.78	83.00	83.96	275,416	-1.77(-2.06%)
Nov 03, 2025	84.50	85.81	82.29	85.73	348,185	+1.52(+1.81%)
Oct 31, 2025	84.60	85.17	83.72	84.21	331,240	-0.01(-0.01%)
Oct 30, 2025	84.87	86.33	83.48	84.22	391,562	-0.62(-0.73%)
Oct 29, 2025	84.58	86.58	83.95	84.84	336,371	+0.28(+0.33%)
Oct 28, 2025	84.97	85.35	83.79	84.56	390,263	-0.03(-0.04%)
Oct 27, 2025	87.25	87.55	84.23	84.59	345,255	-1.89(-2.19%)
Oct 24, 2025	86.51	87.34	86.15	86.48	225,690	+0.79(+0.92%)
Oct 23, 2025	81.38	86.06	81.38	85.69	374,125	+4.36(+5.36%)
Oct 22, 2025	85.02	85.33	80.74	81.33	359,698	-3.40(-4.01%)
Oct 21, 2025	84.61	85.21	83.64	84.73	221,402	+0.71(+0.85%)
Oct 20, 2025	84.01	84.89	83.80	84.02	306,169	+1.01(+1.22%)
Oct 17, 2025	82.38	83.01	81.63	83.01	290,845	+0.15(+0.18%)
Oct 16, 2025	83.38	84.82	82.73	82.86	645,406	+0.07(+0.08%)
Oct 15, 2025	83.79	84.00	81.86	82.79	276,627	-0.14(-0.17%)
Oct 14, 2025	80.41	83.49	79.68	82.93	343,848	+1.65(+2.03%)
Oct 13, 2025	79.27	81.38	78.34	81.28	299,934	+2.96(+3.78%)
Oct 10, 2025	81.00	81.41	77.77	78.32	616,806	-2.95(-3.63%)
Oct 09, 2025	84.01	84.49	80.64	81.27	459,558	-2.74(-3.26%)
Oct 08, 2025	83.41	84.03	82.80	84.01	450,165	+0.95(+1.14%)
Oct 07, 2025	83.30	83.81	81.66	83.06	456,399	-0.29(-0.35%)
Oct 06, 2025	82.87	83.73	82.46	83.35	788,902	+1.55(+1.89%)
Oct 03, 2025	84.06	84.80	81.69	81.80	773,350	-2.15(-2.56%)
Oct 02, 2025	85.50	85.90	82.90	83.95	1,659,629	-0.39(-0.46%)