Dark

AIR
AAR Corp.
stock NYSE

At Close

Sep 3, 2025 3:59:30 PM EDT

75.70USD-0.877%(-0.67)385,503

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 3, 2025 8:32:30 AM EDT

76.51USD+0.183%(+0.14)316

After-hours

Sep 3, 2025 4:00:30 PM EDT

75.68USD-0.026%(-0.02)3,190

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-03	76.7400	76.750000	75.1600	75.7000	-0.877%	385,503	0.000%
2025-09-02	74.6900	76.480000	74.0313	76.3700	+0.938%	267,592	-0.877%
2025-08-29	76.0000	76.440000	74.7600	75.6600	-0.198%	206,271	+0.053%
2025-08-28	75.9200	76.385000	74.9400	75.8100	-0.013%	259,656	-0.145%
2025-08-27	76.7000	77.265000	75.8000	75.8200	-1.263%	257,622	-0.158%
2025-08-26	75.3500	76.950000	75.3500	76.7900	+2.264%	238,898	-1.419%
2025-08-25	75.8200	76.290000	74.9800	75.0900	-0.963%	236,686	+0.812%
2025-08-22	72.1300	76.350000	72.0000	75.8200	+5.702%	422,874	-0.158%
2025-08-21	71.7700	72.555000	71.7300	71.7300	-0.056%	187,912	+5.535%
2025-08-20	73.5800	73.865000	71.6700	71.7700	-2.817%	363,961	+5.476%
2025-08-19	75.7000	75.789900	73.3900	73.8500	-2.508%	242,826	+2.505%
2025-08-18	75.1000	76.095000	74.7432	75.7500	+0.491%	247,534	-0.066%
2025-08-15	77.1000	77.100000	75.1200	75.3800	-2.294%	375,367	+0.425%
2025-08-14	77.8000	78.000000	76.3250	77.1500	-1.945%	348,751	-1.879%
2025-08-13	78.6300	78.750000	76.1001	78.6800	+0.859%	442,595	-3.787%
2025-08-12	75.6200	78.129800	75.5500	78.0100	+3.462%	496,109	-2.961%
2025-08-11	76.6800	77.920000	74.3695	75.4000	+0.816%	787,697	+0.398%
2025-08-08	72.8100	76.330000	72.6000	74.7900	+3.789%	708,359	+1.217%
2025-08-07	72.8600	73.486200	71.5700	72.0600	-0.028%	274,493	+5.051%
2025-08-06	72.3700	72.570000	71.4300	72.0800	-0.442%	244,798	+5.022%
2025-08-05	73.0500	74.250000	72.0800	72.4000	-1.550%	294,227	+4.558%
2025-08-04	73.2800	73.970000	72.7500	73.5400	+0.754%	385,310	+2.937%
2025-08-01	73.7600	73.760000	71.6500	72.9900	-2.302%	339,535	+3.713%
2025-07-31	75.1100	75.670000	74.1600	74.7100	-1.464%	356,286	+1.325%
2025-07-30	76.1900	76.725000	74.8850	75.8200	-0.368%	367,062	-0.158%
2025-07-29	76.9700	77.050000	74.9100	76.1000	-0.911%	304,830	-0.526%
2025-07-28	76.9800	77.280000	75.2600	76.8000	+0.418%	376,930	-1.432%
2025-07-25	78.5300	78.585000	76.3000	76.4800	-1.316%	382,629	-1.020%
2025-07-24	78.9200	79.260000	77.3700	77.5000	-2.454%	609,990	-2.323%
2025-07-23	79.5800	79.630000	76.4200	79.4500	+0.557%	786,726	-4.720%
2025-07-22	79.8900	80.410000	78.0000	79.0100	-1.912%	391,789	-4.189%
2025-07-21	83.6900	83.870000	80.4700	80.5500	-3.694%	445,303	-6.021%
2025-07-18	84.9700	85.261000	81.2900	83.6400	-1.716%	914,857	-9.493%
2025-07-17	78.1800	86.430000	78.1800	85.1000	+13.649%	1,812,322	-11.046%
2025-07-16	73.7900	76.000000	73.2600	74.8800	+2.030%	696,706	+1.095%
2025-07-15	74.6100	75.000000	73.3700	73.3900	-1.780%	432,675	+3.148%
2025-07-14	74.4900	74.819000	73.8700	74.7200	-0.160%	447,507	+1.312%
2025-07-11	75.2800	76.261800	74.1200	74.8400	+0.389%	570,520	+1.149%
2025-07-10	73.5300	74.700000	73.1114	74.5500	+1.761%	284,467	+1.543%
2025-07-09	71.9400	74.195000	71.6500	73.2600	+2.247%	416,155	+3.331%
2025-07-08	70.5300	72.030000	69.1688	71.6500	+1.487%	485,769	+5.652%
2025-07-07	71.4500	71.795000	70.2600	70.6000	-1.203%	207,146	+7.224%
2025-07-03	71.5000	71.980000	70.9525	71.4600	+0.535%	121,060	+5.933%
2025-07-02	69.5000	71.175000	68.6650	71.0800	+2.318%	274,396	+6.500%
2025-07-01	68.8000	70.280000	68.3000	69.4700	+0.989%	204,053	+8.968%
2025-06-30	69.0000	69.620000	68.1600	68.7900	-0.362%	226,280	+10.045%
2025-06-27	68.7700	69.490000	68.1800	69.0400	+0.671%	452,216	+9.647%
2025-06-26	67.3500	68.580000	67.0400	68.5800	+1.963%	240,653	+10.382%
2025-06-25	67.9500	68.145000	67.1250	67.2600	-0.855%	175,087	+12.548%
2025-06-24	68.7500	68.750000	67.7000	67.8400	-0.775%	186,423	+11.586%
2025-06-23	67.5000	68.470000	67.1600	68.3700	+1.259%	285,278	+10.721%
2025-06-20	67.4400	68.345000	66.7500	67.5200	+0.851%	695,711	+12.115%
2025-06-18	67.3300	68.385000	66.6800	66.9500	-1.079%	270,230	+13.069%
2025-06-17	67.6500	68.490000	67.3250	67.6800	-0.397%	200,729	+11.850%
2025-06-16	68.9700	69.360000	67.7750	67.9500	-0.991%	202,628	+11.405%
2025-06-13	68.5000	69.310000	67.5150	68.6300	-0.204%	271,822	+10.302%
2025-06-12	67.4700	69.151000	67.4700	68.7700	+0.821%	283,396	+10.077%
2025-06-11	68.1500	69.090000	67.3350	68.2100	+0.649%	298,641	+10.981%
2025-06-10	67.5500	68.100000	67.0750	67.7700	+0.624%	200,912	+11.701%
2025-06-09	67.3000	68.150000	66.8550	67.3500	+0.703%	259,731	+12.398%
2025-06-06	67.3600	67.730000	65.7900	66.8800	+0.890%	310,091	+13.188%
2025-06-05	65.5700	66.530000	64.9850	66.2900	+1.485%	235,015	+14.195%
2025-06-04	64.8700	65.990000	64.4800	65.3200	+1.271%	218,763	+15.891%
2025-06-03	62.5800	64.520000	62.2050	64.5000	+3.598%	412,609	+17.364%
2025-06-02	61.2600	62.335000	60.7400	62.2600	+1.384%	190,442	+21.587%
2025-05-30	62.3200	62.500000	60.6050	61.4100	-1.191%	250,564	+23.270%
2025-05-29	62.8500	62.850000	61.5550	62.1500	-0.909%	169,293	+21.802%
2025-05-28	62.0000	63.200000	61.5600	62.7200	+1.571%	230,188	+20.695%
2025-05-27	60.5300	61.940000	60.2100	61.7500	+3.330%	218,245	+22.591%
2025-05-23	58.9500	60.120000	58.8300	59.7600	-0.549%	120,977	+26.673%
2025-05-22	60.3800	60.570000	59.6700	60.0900	-0.447%	141,158	+25.978%
2025-05-21	61.6100	61.610000	60.2100	60.3600	-2.567%	178,308	+25.414%
2025-05-20	62.5100	62.900000	61.8100	61.9500	-1.589%	126,636	+22.195%
2025-05-19	61.9800	63.015000	61.0700	62.9500	+0.431%	162,256	+20.254%
2025-05-16	62.2300	63.050000	61.6300	62.6800	+0.837%	208,835	+20.772%
2025-05-15	61.3800	62.420000	61.0600	62.1600	+1.802%	183,188	+21.782%
2025-05-14	61.1900	61.700000	60.8600	61.0600	-0.521%	230,742	+23.976%
2025-05-13	61.4700	61.970000	60.8491	61.3800	+0.261%	187,903	+23.330%
2025-05-12	62.5200	62.520000	60.5100	61.2200	+2.340%	277,306	+23.652%
2025-05-09	60.0200	60.140000	58.7300	59.8200	+0.420%	201,929	+26.546%
2025-05-08	59.7800	60.190000	58.4264	59.5700	+0.881%	178,023	+27.077%
2025-05-07	59.0800	59.870000	58.4500	59.0500	+0.459%	209,686	+28.196%
2025-05-06	56.2100	59.230000	55.9600	58.7800	+3.050%	251,368	+28.785%
2025-05-05	56.1000	57.290000	55.9000	57.0400	+0.493%	267,599	+32.714%
2025-05-02	56.0100	57.320000	55.5300	56.7600	+3.013%	288,466	+33.369%
2025-05-01	53.8800	55.580000	53.2000	55.1000	+3.068%	226,525	+37.387%
2025-04-30	53.3100	53.605000	52.4900	53.4600	-0.780%	293,379	+41.601%
2025-04-29	53.3900	54.187618	53.3900	53.8800	+0.729%	272,518	+40.497%
2025-04-28	52.8700	53.790000	52.8200	53.4900	+1.211%	204,720	+41.522%
2025-04-25	51.8300	52.860000	51.8300	52.8500	+0.399%	267,288	+43.236%
2025-04-24	51.8700	53.640000	51.7560	52.6400	+1.700%	244,744	+43.807%
2025-04-23	52.8500	52.950000	51.7500	51.7600	+1.670%	300,207	+46.252%
2025-04-22	51.5000	51.900000	50.2750	50.9100	-0.216%	302,371	+48.694%
2025-04-21	52.1100	52.110000	50.5000	51.0200	-3.390%	219,210	+48.373%
2025-04-17	52.7200	53.555000	52.1500	52.8100	+0.095%	249,542	+43.344%
2025-04-16	52.9400	53.645000	52.0401	52.7600	-0.883%	220,476	+43.480%
2025-04-15	53.9200	54.500000	52.8000	53.2300	-1.808%	205,736	+42.213%
2025-04-14	54.3600	55.047400	53.2800	54.2100	+1.536%	215,131	+39.642%
2025-04-11	51.8800	53.620000	50.5801	53.3900	+2.476%	244,114	+41.787%
2025-04-10	52.5400	53.630000	50.7800	52.1000	-3.839%	340,198	+45.298%
2025-04-09	48.3600	55.200000	47.9500	54.1800	+11.573%	547,123	+39.719%
2025-04-08	50.0100	52.160000	48.0000	48.5600	-0.857%	419,448	+55.890%
2025-04-07	48.3600	51.610000	46.5100	48.9800	-2.196%	632,243	+54.553%
2025-04-04	51.6500	52.075000	48.8000	50.0800	-6.532%	463,717	+51.158%
2025-04-03	54.7300	55.675000	53.1450	53.5800	-6.995%	496,134	+41.284%
2025-04-02	54.5800	58.000000	54.5600	57.6100	+4.046%	484,571	+31.401%
2025-04-01	55.5200	55.780000	54.6400	55.3700	-1.107%	399,409	+36.717%
2025-03-31	56.4800	56.880000	54.2200	55.9900	-2.013%	624,514	+35.203%
2025-03-28	63.5800	65.085000	56.0200	57.1400	-16.401%	1,450,840	+32.482%
2025-03-27	69.7800	70.435000	67.9400	68.3500	-1.937%	419,354	+10.753%
2025-03-26	69.5600	70.640000	69.3700	69.7000	+0.115%	227,515	+8.608%
2025-03-25	69.9000	70.850000	69.2700	69.6200	-0.500%	257,066	+8.733%
2025-03-24	68.8300	70.070000	68.4200	69.9700	+3.003%	183,399	+8.189%
2025-03-21	67.2500	68.070000	66.6600	67.9300	+0.177%	635,667	+11.438%
2025-03-20	68.5000	69.075000	67.5800	67.8100	-1.410%	196,116	+11.635%
2025-03-19	68.2800	69.260000	66.7600	68.7800	+1.505%	299,877	+10.061%
2025-03-18	67.7900	68.395000	67.3900	67.7600	-0.294%	155,645	+11.718%
2025-03-17	67.0400	68.220000	67.0400	67.9600	+1.071%	170,059	+11.389%
2025-03-14	66.8200	67.450000	66.3800	67.2400	+1.571%	146,208	+12.582%
2025-03-13	66.5100	66.910000	65.3500	66.2000	-0.075%	186,304	+14.350%
2025-03-12	65.7600	66.690000	63.9400	66.2500	+1.331%	234,215	+14.264%
2025-03-11	64.0900	66.000000	63.6200	65.3800	+1.965%	242,554	+15.785%
2025-03-10	63.5400	65.085000	63.2350	64.1200	-0.620%	359,758	+18.060%
2025-03-07	63.7300	65.835000	63.1000	64.5200	+0.671%	250,331	+17.328%
2025-03-06	63.5500	64.870000	62.8700	64.0900	-0.016%	253,041	+18.115%
2025-03-05	62.7300	64.260000	62.6600	64.1000	+2.298%	132,707	+18.097%
2025-03-04	62.3700	63.720000	61.1800	62.6600	-0.901%	209,169	+20.811%
2025-03-03	65.1500	65.451800	62.9000	63.2300	-2.753%	195,601	+19.722%
2025-02-28	64.5400	65.470000	63.9500	65.0200	+0.278%	150,930	+16.426%
2025-02-27	64.0900	65.600000	63.9300	64.8400	+1.854%	146,540	+16.749%
2025-02-26	63.7300	64.610000	63.1505	63.6600	+0.378%	137,577	+18.913%
2025-02-25	62.4300	63.600000	62.4300	63.4200	+2.109%	243,520	+19.363%
2025-02-24	62.4400	62.820000	61.5250	62.1100	+0.388%	240,388	+21.881%
2025-02-21	64.6600	64.660000	61.7450	61.8700	-3.494%	203,089	+22.353%
2025-02-20	64.1900	64.360000	63.2800	64.1100	-0.280%	169,183	+18.078%
2025-02-19	64.7500	65.420000	64.0700	64.2900	-1.138%	223,883	+17.748%
2025-02-18	65.0000	65.410000	64.3800	65.0300	+0.308%	171,291	+16.408%
2025-02-14	66.5600	66.560000	64.3650	64.8300	-1.995%	179,914	+16.767%
2025-02-13	68.5100	68.510000	66.1400	66.1500	-2.749%	136,821	+14.437%
2025-02-12	68.0100	68.970000	68.0000	68.0200	-1.506%	168,696	+11.291%
2025-02-11	67.9200	69.155000	67.3400	69.0600	+0.876%	126,081	+9.615%
2025-02-10	67.4400	68.660000	67.0350	68.4600	+1.693%	148,900	+10.576%
2025-02-07	67.8900	68.280000	66.8689	67.3200	-1.073%	102,784	+12.448%
2025-02-06	68.1200	68.360000	66.7900	68.0500	+0.088%	136,479	+11.242%
2025-02-05	67.9900	68.260000	67.4000	67.9900	+0.920%	172,409	+11.340%
2025-02-04	66.9400	68.170000	66.7500	67.3700	+0.477%	141,961	+12.365%
2025-02-03	66.4900	68.140000	65.7001	67.0500	-1.048%	164,738	+12.901%
2025-01-31	68.8400	68.955000	67.4600	67.7600	-1.569%	214,055	+11.718%
2025-01-30	68.9600	69.170000	68.0000	68.8400	+0.820%	166,491	+9.965%
2025-01-29	68.8100	68.980000	67.9100	68.2800	-0.741%	196,869	+10.867%
2025-01-28	69.5000	70.250000	68.5850	68.7900	-0.145%	174,500	+10.045%
2025-01-27	70.1000	70.180000	68.0100	68.8900	-2.325%	214,794	+9.885%
2025-01-24	69.9100	70.590000	69.1400	70.5300	+0.242%	145,318	+7.330%
2025-01-23	71.1900	71.690000	69.8912	70.3600	-1.055%	177,998	+7.590%
2025-01-22	71.7700	72.304900	70.9800	71.1100	-1.523%	177,699	+6.455%
2025-01-21	70.8500	72.650000	70.7650	72.2100	+2.849%	182,497	+4.833%
2025-01-17	71.4900	71.500000	70.0500	70.2100	-0.566%	156,384	+7.819%
2025-01-16	70.3000	70.785000	69.7300	70.6100	+1.583%	247,397	+7.209%
2025-01-15	70.4300	70.430000	68.8000	69.5100	+0.058%	178,355	+8.905%
2025-01-14	69.6400	69.990000	68.7500	69.4700	+0.029%	258,264	+8.968%
2025-01-13	66.5100	69.924000	66.4650	69.4500	+2.555%	458,003	+8.999%
2025-01-10	65.9400	67.840000	64.8700	67.7200	+0.939%	661,990	+11.784%
2025-01-08	66.0000	68.920000	64.4832	67.0900	+8.648%	809,752	+12.834%
2025-01-07	62.3500	62.550000	60.7900	61.7500	-0.612%	459,780	+22.591%
2025-01-06	62.8400	63.670000	61.9200	62.1300	-0.592%	259,781	+21.841%
2025-01-03	61.8700	62.780000	61.1100	62.5000	+1.478%	279,664	+21.120%
2025-01-02	62.2100	62.730000	61.2300	61.5900	+0.506%	198,294	+22.910%
2024-12-31	61.5100	62.460000	61.1550	61.2800	+0.262%	151,245	+23.531%
2024-12-30	59.6500	62.080000	59.1804	61.1200	+1.192%	205,664	+23.855%
2024-12-27	60.5400	61.179600	59.4400	60.4000	-1.065%	175,099	+25.331%
2024-12-26	60.2200	61.320000	59.8100	61.0500	+0.197%	119,183	+23.997%
2024-12-24	59.8000	60.975000	59.4800	60.9300	+1.788%	68,735	+24.241%
2024-12-23	60.6000	60.810000	59.5100	59.8600	-1.172%	161,470	+26.462%
2024-12-20	59.7200	61.630000	59.5800	60.5700	-0.050%	629,128	+24.979%
2024-12-19	61.0500	61.732700	60.1300	60.6000	+0.017%	213,306	+24.917%
2024-12-18	63.0300	63.220000	60.1400	60.5900	-3.519%	213,898	+24.938%
2024-12-17	63.5100	64.360000	62.5900	62.8000	-1.737%	152,854	+20.541%
2024-12-16	63.3500	64.319900	63.0396	63.9100	+1.091%	166,642	+18.448%
2024-12-13	63.4300	63.955000	62.7000	63.2200	-0.738%	252,625	+19.741%
2024-12-12	66.8300	67.280000	63.5925	63.6900	-5.462%	317,696	+18.857%
2024-12-11	67.5100	68.400000	67.0800	67.3700	+0.657%	128,589	+12.365%
2024-12-10	65.6100	67.370000	65.6100	66.9300	+1.471%	127,318	+13.103%
2024-12-09	68.0400	68.040000	65.9200	65.9600	-2.469%	109,531	+14.767%
2024-12-06	69.2300	69.230000	67.5800	67.6300	-1.198%	164,636	+11.933%
2024-12-05	69.9500	69.950000	68.4350	68.4500	-2.604%	126,732	+10.592%
2024-12-04	68.4500	70.470000	68.4500	70.2800	+2.749%	159,554	+7.712%
2024-12-03	69.8400	70.140000	68.3750	68.4000	-1.682%	137,066	+10.673%
2024-12-02	69.9600	70.200000	68.8500	69.5700	+0.072%	178,240	+8.811%
2024-11-29	69.6700	69.820000	68.9100	69.5200	+0.724%	102,671	+8.890%
2024-11-27	69.7000	70.380000	68.2100	69.0200	-0.246%	153,520	+9.678%
2024-11-26	69.7400	70.660000	68.9600	69.1900	-2.302%	158,829	+9.409%
2024-11-25	69.6300	72.270000	69.6300	70.8200	+2.519%	311,026	+6.891%
2024-11-22	68.1900	69.175000	67.8100	69.0800	+1.828%	224,300	+9.583%
2024-11-21	68.2700	69.000000	67.5700	67.8400	+0.444%	167,578	+11.586%
2024-11-20	67.6500	68.130000	66.7500	67.5400	+0.282%	169,559	+12.082%
2024-11-19	66.2100	67.410000	66.2100	67.3500	+1.278%	83,557	+12.398%
2024-11-18	66.1700	66.730000	65.7800	66.5000	+0.529%	123,731	+13.835%
2024-11-15	67.4200	67.420000	65.3600	66.1500	-1.342%	193,675	+14.437%
2024-11-14	68.6300	68.630000	66.5250	67.0500	-1.859%	285,641	+12.901%
2024-11-13	68.4100	69.500000	67.9500	68.3200	+0.678%	280,955	+10.802%
2024-11-12	67.5600	68.240000	66.7900	67.8600	+0.787%	241,544	+11.553%
2024-11-11	66.8400	68.180000	66.1200	67.3300	+2.216%	305,276	+12.431%
2024-11-08	62.6200	66.260000	62.3700	65.8700	+5.274%	283,223	+14.923%
2024-11-07	65.5000	65.535000	62.4000	62.5700	-4.779%	275,412	+20.984%
2024-11-06	63.0300	65.860000	62.8300	65.7100	+9.846%	446,455	+15.203%
2024-11-05	59.3400	59.959000	58.8200	59.8200	+1.133%	272,129	+26.546%
2024-11-04	58.5500	59.590000	58.2500	59.1500	+1.284%	160,147	+27.980%
2024-11-01	59.4300	59.915000	58.2100	58.4000	-0.511%	165,605	+29.623%
2024-10-31	60.6200	60.660000	58.6400	58.7000	-3.071%	209,269	+28.961%
2024-10-30	60.5800	61.885000	60.3950	60.5600	-0.411%	214,167	+25.000%
2024-10-29	60.4900	61.018000	59.9400	60.8100	-0.066%	214,764	+24.486%
2024-10-28	61.5700	61.690000	60.8000	60.8500	-0.491%	206,294	+24.404%
2024-10-25	61.6800	61.820000	60.4800	61.1500	-0.131%	181,402	+23.794%
2024-10-24	61.1900	61.820000	60.5000	61.2300	-0.423%	228,831	+23.632%
2024-10-23	61.5300	62.095000	61.2200	61.4900	-0.292%	263,661	+23.109%
2024-10-22	62.7800	62.800000	61.4960	61.6700	-1.815%	161,212	+22.750%
2024-10-21	62.2800	63.420000	61.7700	62.8100	+1.355%	365,189	+20.522%
2024-10-18	62.6200	62.720000	61.9000	61.9700	-0.689%	286,410	+22.156%
2024-10-17	62.2600	62.810000	61.9900	62.4000	+0.743%	206,304	+21.314%
2024-10-16	60.7400	62.990000	60.6750	61.9400	+2.448%	276,596	+22.215%
2024-10-15	61.3200	61.365000	60.2700	60.4600	-1.611%	214,799	+25.207%
2024-10-14	61.3500	61.700000	61.1000	61.4500	-0.098%	228,935	+23.190%
2024-10-11	59.3600	61.540000	59.3600	61.5100	+3.465%	595,873	+23.069%
2024-10-10	61.9200	62.005000	59.3700	59.4500	-4.971%	404,951	+27.334%
2024-10-09	63.4600	63.630000	62.4100	62.5600	-1.712%	327,840	+21.004%
2024-10-08	64.7900	64.910000	63.5850	63.6500	-0.934%	344,999	+18.932%
2024-10-07	65.0100	65.140000	63.8200	64.2500	-1.878%	173,219	+17.821%
2024-10-04	66.3200	67.100000	65.3300	65.4800	+0.322%	186,219	+15.608%
2024-10-03	65.2100	65.570000	64.7500	65.2700	-0.199%	214,825	+15.980%
2024-10-02	65.3000	65.830000	64.7601	65.4000	-0.183%	217,808	+15.749%
2024-10-01	65.0100	66.610000	64.8600	65.5200	+0.245%	347,654	+15.537%
2024-09-30	64.5300	65.540000	64.3448	65.3600	+1.051%	341,470	+15.820%
2024-09-27	64.0400	65.445000	63.8900	64.6800	+1.395%	369,034	+17.038%
2024-09-26	64.6700	64.970000	63.7100	63.7900	+0.188%	451,261	+18.671%
2024-09-25	65.7800	66.545000	62.7434	63.6700	-3.516%	567,470	+18.894%
2024-09-24	71.0100	71.260000	65.7512	65.9900	-4.501%	924,070	+14.714%
2024-09-23	69.6400	70.563400	68.9300	69.1000	-0.260%	611,001	+9.551%
2024-09-20	69.0100	70.241900	68.6600	69.2800	-0.388%	1,038,818	+9.267%
2024-09-19	70.0000	70.135000	68.6800	69.5500	+0.958%	316,167	+8.843%
2024-09-18	68.1000	70.100000	67.5012	68.8900	+1.354%	407,287	+9.885%
2024-09-17	67.8200	68.490000	67.3100	67.9700	+1.071%	212,395	+11.373%
2024-09-16	68.0100	68.215000	66.8000	67.2500	-0.577%	251,139	+12.565%
2024-09-13	66.2300	68.360000	66.1000	67.6400	+2.640%	249,830	+11.916%
2024-09-12	64.9600	66.270000	64.8550	65.9000	+2.123%	181,977	+14.871%
2024-09-11	63.3700	64.740000	62.5150	64.5300	+0.875%	231,868	+17.310%
2024-09-10	65.1800	66.008200	63.9500	63.9700	-1.418%	342,502	+18.337%
2024-09-09	64.3700	65.480000	64.3200	64.8900	+1.518%	223,813	+16.659%
2024-09-06	66.3200	66.930000	63.7990	63.9200	-3.225%	252,630	+18.429%
2024-09-05	66.4800	67.130000	65.3660	66.0500	-0.091%	124,053	+14.610%
2024-09-04	64.5200	66.330000	64.3300	66.1100	+1.896%	207,921	+14.506%
2024-09-03	64.9300	65.245000	63.1396	64.8800	-1.368%	303,691	+16.677%
2024-08-30	65.7100	66.360000	65.1300	65.7800	+0.305%	162,535	+15.081%
2024-08-29	65.0000	66.570000	64.4600	65.5800	+1.785%	181,941	+15.432%
2024-08-28	64.5200	65.270000	64.3300	64.4300	-0.294%	78,162	+17.492%
2024-08-27	64.4700	65.080000	63.7700	64.6200	+0.139%	119,498	+17.146%
2024-08-26	65.3800	65.940000	64.4900	64.5300	-0.555%	130,278	+17.310%
2024-08-23	64.1200	65.220000	64.0450	64.8900	+1.756%	162,430	+16.659%
2024-08-22	62.9500	64.023800	62.9500	63.7700	+0.695%	86,598	+18.708%
2024-08-21	63.5900	63.650000	62.7310	63.3300	+0.492%	176,940	+19.533%
2024-08-20	63.5200	63.540000	62.6900	63.0200	-0.943%	152,710	+20.121%
2024-08-19	63.2400	63.650000	62.9500	63.6200	+0.776%	140,882	+18.988%
2024-08-16	63.1700	64.243200	62.9500	63.1300	-0.284%	131,602	+19.911%
2024-08-15	62.7900	63.370000	61.9100	63.3100	+3.094%	164,248	+19.570%
2024-08-14	61.4400	61.989900	60.8300	61.4100	+0.261%	117,810	+23.270%
2024-08-13	60.5600	61.500000	59.9350	61.2500	+1.981%	165,583	+23.592%
2024-08-12	60.4200	60.420000	59.4950	60.0600	-0.183%	176,136	+26.041%
2024-08-09	60.6600	60.680000	59.4594	60.1700	-0.066%	303,371	+25.810%
2024-08-08	58.7800	60.610000	58.3700	60.2100	+3.152%	208,257	+25.727%
2024-08-07	59.8700	60.380000	57.4000	58.3700	-1.319%	234,975	+29.690%
2024-08-06	57.6100	59.590000	56.7500	59.1500	+3.645%	298,884	+27.980%
2024-08-05	57.6200	57.620000	54.7100	57.0700	-5.184%	631,723	+32.644%
2024-08-02	61.4700	61.470000	57.5850	60.1900	-4.778%	557,777	+25.768%
2024-08-01	64.5600	64.815000	62.0600	63.2100	-2.152%	368,059	+19.760%
2024-07-31	65.0800	65.585000	64.1100	64.6000	+0.264%	280,488	+17.183%
2024-07-30	66.2500	66.890000	64.2100	64.4300	-1.993%	247,839	+17.492%
2024-07-29	66.9700	67.210000	65.3900	65.7400	-1.321%	207,786	+15.151%
2024-07-26	67.2000	67.960000	66.1700	66.6200	+0.513%	301,617	+13.630%
2024-07-25	65.8900	67.790000	65.8500	66.2800	+1.067%	290,052	+14.212%
2024-07-24	67.1600	68.180000	65.4900	65.5800	-3.117%	397,289	+15.432%
2024-07-23	67.0300	68.310000	66.4400	67.6900	+1.000%	402,782	+11.833%
2024-07-22	64.3300	67.900000	64.2937	67.0200	+4.036%	743,673	+12.951%
2024-07-19	67.9800	67.980000	63.9600	64.4200	-12.103%	1,116,453	+17.510%
2024-07-18	73.4900	75.390000	72.9750	73.2900	-1.226%	344,961	+3.288%
2024-07-17	75.4800	76.340000	73.9200	74.2000	-1.774%	286,970	+2.022%
2024-07-16	74.3200	75.820000	73.8200	75.5400	+2.178%	487,980	+0.212%
2024-07-15	74.9600	75.795000	73.9100	73.9300	-0.350%	295,872	+2.394%
2024-07-12	74.2600	75.040000	73.6200	74.1900	+0.966%	313,117	+2.035%
2024-07-11	73.0600	74.010000	72.0500	73.4800	+1.646%	275,787	+3.021%
2024-07-10	72.2500	73.000000	72.0000	72.2900	+0.487%	217,345	+4.717%
2024-07-09	72.0200	72.800000	71.6989	71.9400	-0.567%	204,185	+5.227%
2024-07-08	71.5800	72.480000	71.3000	72.3500	+1.701%	146,253	+4.630%
2024-07-05	71.9100	71.980000	70.5900	71.1400	-1.208%	116,321	+6.410%
2024-07-03	72.4300	72.940000	71.6800	72.0100	-0.056%	90,371	+5.124%
2024-07-02	70.2000	72.470000	70.1300	72.0500	+2.271%	160,039	+5.066%
2024-07-01	73.2200	73.220000	70.1600	70.4500	-3.095%	172,225	+7.452%
2024-06-28	72.4600	73.500000	72.0400	72.7000	+1.028%	612,750	+4.127%
2024-06-27	72.7100	72.810000	71.7000	71.9600	-0.786%	219,735	+5.197%
2024-06-26	70.2800	72.770000	70.2800	72.5300	+2.357%	276,246	+4.371%
2024-06-25	71.5800	71.940000	70.6550	70.8600	-1.185%	189,335	+6.830%
2024-06-24	71.4600	72.210000	71.1300	71.7100	+1.014%	204,106	+5.564%
2024-06-21	69.8400	71.180000	69.1100	70.9900	+1.778%	1,167,058	+6.635%
2024-06-20	70.4100	70.810000	69.0700	69.7500	-1.316%	267,507	+8.530%
2024-06-18	67.5100	70.740000	67.0200	70.6800	+4.556%	383,065	+7.102%
2024-06-17	66.3400	68.620000	66.2836	67.6000	+0.896%	296,267	+11.982%
2024-06-14	66.8500	67.020000	65.7625	67.0000	-0.711%	226,983	+12.985%
2024-06-13	67.0000	67.500000	66.1700	67.4800	+0.536%	321,821	+12.181%
2024-06-12	66.7900	67.670000	66.1600	67.1200	+2.771%	278,167	+12.783%
2024-06-11	65.6400	65.753000	64.3600	65.3100	-1.463%	240,401	+15.909%
2024-06-10	66.1700	66.900000	65.4300	66.2800	-1.016%	223,004	+14.212%
2024-06-07	67.2800	67.650000	66.7613	66.9600	-0.873%	138,034	+13.053%
2024-06-06	69.0800	69.260000	67.1300	67.5500	-2.778%	182,216	+12.065%
2024-06-05	69.5900	70.030000	68.9000	69.4800	+0.347%	120,916	+8.952%
2024-06-04	70.0100	70.010000	68.7728	69.2400	-1.382%	151,077	+9.330%
2024-06-03	71.3000	71.370000	69.7370	70.2100	-1.099%	139,382	+7.819%
2024-05-31	69.9500	71.010000	69.7900	70.9900	+1.661%	301,646	+6.635%
2024-05-30	69.5400	70.240000	69.5400	69.8300	+0.736%	132,388	+8.406%
2024-05-29	69.9900	70.735000	69.2900	69.3200	-2.090%	130,748	+9.204%
2024-05-28	71.7100	72.025000	70.5050	70.8000	-0.743%	149,290	+6.921%
2024-05-24	70.5500	71.610000	69.9900	71.3300	+1.769%	180,582	+6.126%
2024-05-23	72.0000	72.000000	69.7700	70.0900	-2.422%	182,289	+8.004%
2024-05-22	71.3800	72.140000	71.0100	71.8300	+0.251%	192,011	+5.388%
2024-05-21	71.3600	72.600000	71.3400	71.6500	+0.182%	120,115	+5.652%
2024-05-20	71.0800	72.040000	71.0800	71.5200	+0.393%	161,345	+5.845%
2024-05-17	72.3000	72.469000	71.0000	71.2400	-1.193%	126,528	+6.261%
2024-05-16	71.8200	73.180000	71.7000	72.1000	+0.208%	258,827	+4.993%
2024-05-15	72.2900	72.450000	71.7100	71.9500	-0.208%	135,899	+5.212%
2024-05-14	72.6300	72.630000	71.8900	72.1000	+0.488%	214,292	+4.993%
2024-05-13	72.3700	72.750000	71.5700	71.7500	-0.596%	273,811	+5.505%
2024-05-10	72.5700	72.646100	71.9500	72.1800	+0.125%	138,124	+4.877%
2024-05-09	71.9600	72.383500	71.4600	72.0900	+0.139%	189,947	+5.008%
2024-05-08	71.2000	72.070000	70.8801	71.9900	+1.309%	141,411	+5.153%
2024-05-07	70.8400	71.290000	70.7300	71.0600	-0.056%	266,645	+6.530%
2024-05-06	70.5100	71.310000	69.7700	71.1000	+1.688%	202,359	+6.470%
2024-05-03	70.9900	70.990000	68.7550	69.9200	+0.043%	305,929	+8.267%
2024-05-02	69.6600	70.140000	69.4200	69.8900	+1.319%	252,716	+8.313%
2024-05-01	69.1600	70.170000	68.8200	68.9800	-0.231%	264,269	+9.742%
2024-04-30	68.9000	69.580000	68.8800	69.1400	-0.101%	219,729	+9.488%
2024-04-29	68.4600	69.720000	68.2450	69.2100	+1.377%	287,726	+9.377%
2024-04-26	67.7300	68.673000	67.5000	68.2700	+1.261%	228,657	+10.883%
2024-04-25	67.6300	67.640000	66.8200	67.4200	-0.751%	358,595	+12.281%
2024-04-24	67.9300	68.480000	67.1575	67.9300	+0.207%	389,523	+11.438%
2024-04-23	66.4000	68.490000	66.4000	67.7900	+2.371%	550,844	+11.668%
2024-04-22	64.7100	66.770000	64.5000	66.2200	+3.275%	585,132	+14.316%
2024-04-19	63.0200	64.370000	63.0200	64.1200	+1.729%	424,163	+18.060%
2024-04-18	61.9800	64.480000	61.9800	63.0300	+1.875%	527,337	+20.102%
2024-04-17	61.5500	62.370000	61.0425	61.8700	+1.227%	415,284	+22.353%
2024-04-16	60.3800	61.310000	60.1200	61.1200	+0.758%	168,056	+23.855%
2024-04-15	61.4800	62.425000	60.4900	60.6600	-0.214%	204,788	+24.794%
2024-04-12	61.8100	62.270000	60.2800	60.7900	-2.157%	257,383	+24.527%
2024-04-11	62.0300	62.390000	60.8200	62.1300	+0.194%	253,465	+21.841%
2024-04-10	60.3600	62.220000	60.1500	62.0100	+0.796%	363,714	+22.077%
2024-04-09	61.8700	63.660000	61.1200	61.5200	-0.822%	328,489	+23.049%
2024-04-08	61.6800	62.875000	61.6800	62.0300	+1.010%	312,416	+22.038%
2024-04-05	60.0100	61.750000	59.5300	61.4100	+2.197%	504,198	+23.270%
2024-04-04	59.5600	61.500000	59.2350	60.0900	+1.968%	701,318	+25.978%
2024-04-03	58.0100	59.210000	58.0100	58.9300	+0.925%	431,218	+28.457%
2024-04-02	58.6900	58.880000	57.6400	58.3900	-0.866%	514,546	+29.645%
2024-04-01	59.8700	59.870000	58.6000	58.9000	-1.620%	533,223	+28.523%
2024-03-28	60.1800	61.120000	59.8200	59.8700	-0.515%	414,102	+26.441%
2024-03-27	60.4700	60.710000	59.7800	60.1800	+0.333%	353,436	+25.789%
2024-03-26	59.8000	60.150000	58.7300	59.9800	+0.773%	353,126	+26.209%
2024-03-25	60.6300	60.630000	59.5000	59.5200	-0.998%	346,366	+27.184%
2024-03-22	62.1700	62.500000	58.2400	60.1200	-5.945%	994,283	+25.915%
2024-03-21	65.1000	65.455000	63.8400	63.9200	-0.668%	407,782	+18.429%
2024-03-20	62.8000	64.830000	62.7700	64.3500	+1.981%	364,368	+17.638%
2024-03-19	63.4000	64.380000	62.9900	63.1000	+0.254%	308,140	+19.968%
2024-03-18	62.7900	63.420000	62.4200	62.9400	+0.143%	345,343	+20.273%
2024-03-15	63.6200	64.730000	62.8000	62.8500	-2.270%	1,109,917	+20.446%
2024-03-14	65.0000	65.500000	63.6000	64.3100	-0.464%	253,603	+17.711%
2024-03-13	63.9800	64.955000	63.8700	64.6100	+1.270%	215,146	+17.165%

.dark-mode .hM7svD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hM7svD{ color: #333333; background-color: white; border: 2px solid #333333; }AIRAAR Corp.stock NYSE

AIR
AAR Corp.
stock NYSE