Dark

AIR
AAR Corp.
stock NYSE

At Close

Jun 17, 2026 3:59:58 PM EDT

132.09USD+1.639%(+2.13)412,995

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-129.96)0

After-hours

Jun 17, 2026 4:10:30 PM EDT

132.14USD+0.038%(+0.05)62,649

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-17	131.1900	134.560000	129.440000	132.1400	+1.677%	412,995	0.000%
2026-06-16	132.0900	133.930000	129.850000	129.9600	-0.930%	352,518	+1.677%
2026-06-15	131.7900	134.739900	129.990000	131.1800	+1.682%	425,058	+0.732%
2026-06-12	128.9900	129.999900	126.800000	129.0100	+1.399%	362,216	+2.426%
2026-06-11	118.6600	127.385000	118.640000	127.2300	+8.410%	326,049	+3.859%
2026-06-10	120.0300	121.450000	116.690000	117.3600	-2.306%	369,527	+12.594%
2026-06-09	116.4400	120.565000	113.540000	120.1300	+4.716%	328,663	+9.998%
2026-06-08	118.0000	118.955000	114.300000	114.7200	-1.655%	388,168	+15.185%
2026-06-05	114.2500	117.810000	113.900000	116.6500	+0.969%	359,715	+13.279%
2026-06-04	111.6400	116.615000	111.315000	115.5300	+3.745%	432,333	+14.377%
2026-06-03	109.2700	112.310000	108.520000	111.3600	+0.678%	467,728	+18.660%
2026-06-02	110.7600	113.000000	109.940000	110.6100	+0.564%	292,630	+19.465%
2026-06-01	113.0000	113.000000	107.505800	109.9900	-2.335%	347,145	+20.138%
2026-05-29	114.4000	115.095000	112.080000	112.6200	-2.044%	360,734	+17.333%
2026-05-28	112.7200	115.460000	111.955000	114.9700	+1.906%	349,839	+14.934%
2026-05-27	113.5100	113.840000	112.086107	112.8200	+0.071%	210,323	+17.125%
2026-05-26	111.0000	113.970000	109.250100	112.7400	+3.994%	224,148	+17.208%
2026-05-22	108.9000	109.790000	107.500000	108.4100	-0.028%	176,234	+21.889%
2026-05-21	105.9000	109.500000	105.000000	108.4400	+0.865%	346,168	+21.855%
2026-05-20	102.4000	107.590000	102.095000	107.5100	+6.562%	523,608	+22.909%
2026-05-19	103.1600	103.200000	99.620000	100.8900	-2.794%	531,071	+30.974%
2026-05-18	105.1500	106.081300	103.490000	103.7900	-0.727%	350,361	+27.315%
2026-05-15	106.2900	107.145000	103.810000	104.5500	-3.765%	433,239	+26.389%
2026-05-14	108.6400	110.500000	106.835000	108.6400	+1.089%	371,612	+21.631%
2026-05-13	110.3000	111.540000	105.810000	107.4700	-3.623%	585,977	+22.955%
2026-05-12	116.0000	116.000000	107.650000	111.5100	-5.154%	424,170	+18.501%
2026-05-11	117.6400	119.560000	116.800000	117.5700	-0.178%	389,842	+12.393%
2026-05-08	118.9300	121.530000	117.630000	117.7800	-0.034%	487,014	+12.192%
2026-05-07	119.6100	121.590000	117.250000	117.8200	-0.750%	340,075	+12.154%
2026-05-06	115.5700	119.510000	115.490000	118.7100	+6.086%	513,842	+11.313%
2026-05-05	111.0000	113.410000	111.000000	111.9000	+2.136%	246,541	+18.088%
2026-05-04	110.0500	111.870000	109.235000	109.5600	-0.716%	300,449	+20.610%
2026-05-01	110.1500	111.120000	108.800000	110.3500	-0.018%	234,133	+19.746%
2026-04-30	107.2800	111.055000	106.010000	110.3700	+4.428%	368,361	+19.725%
2026-04-29	109.2100	109.615000	104.860000	105.6900	-2.912%	314,680	+25.026%
2026-04-28	110.0600	110.500000	105.660000	108.8600	-1.216%	443,461	+21.385%
2026-04-27	110.7300	112.505000	108.660000	110.2000	-0.308%	474,196	+19.909%
2026-04-24	111.3500	112.537800	109.530000	110.5400	-1.374%	289,237	+19.540%
2026-04-23	112.9900	114.100000	110.302700	112.0800	+0.520%	395,079	+17.898%
2026-04-22	118.7200	119.500000	110.630000	111.5000	-4.325%	463,556	+18.511%
2026-04-21	121.5800	122.130000	115.240000	116.5400	-4.452%	429,030	+13.386%
2026-04-20	123.0900	123.687900	121.130000	121.9700	-0.870%	326,079	+8.338%
2026-04-17	121.0000	125.740000	120.880000	123.0400	+3.822%	483,903	+7.396%
2026-04-16	122.2800	122.390000	117.560000	118.5100	-3.454%	244,485	+11.501%
2026-04-15	125.1500	125.660000	121.500000	122.7500	-2.572%	379,136	+7.650%
2026-04-14	124.4900	127.210000	123.350000	125.9900	+1.794%	320,810	+4.881%
2026-04-13	119.4800	123.950000	119.480000	123.7700	+2.433%	304,080	+6.763%
2026-04-10	122.9400	124.045000	119.940100	120.8300	-1.796%	261,489	+9.360%
2026-04-09	120.5100	124.560000	120.020000	123.0400	+1.871%	355,985	+7.396%
2026-04-08	118.5000	122.640000	117.210000	120.7800	+6.078%	505,436	+9.406%
2026-04-07	113.5500	114.570000	111.210000	113.8600	-0.123%	382,550	+16.055%
2026-04-06	111.0500	114.115000	110.768200	114.0000	+3.844%	401,052	+15.912%
2026-04-02	107.5600	111.700000	107.000000	109.7800	-1.428%	410,348	+20.368%
2026-04-01	111.3800	114.645000	111.010000	111.3700	+1.745%	468,967	+18.650%
2026-03-31	105.6200	109.630000	103.840000	109.4600	+6.107%	550,171	+20.720%
2026-03-30	109.9500	109.950000	102.260000	103.1600	-3.814%	573,624	+28.092%
2026-03-27	109.9300	110.057500	106.950000	107.2500	-3.221%	673,269	+23.207%
2026-03-26	117.0400	117.374100	110.280000	110.8200	-6.497%	745,931	+19.238%
2026-03-25	114.9000	122.970000	112.224100	118.5200	+9.934%	1,285,000	+11.492%
2026-03-24	102.8300	108.989900	102.695000	107.8100	+4.174%	1,026,585	+22.567%
2026-03-23	104.1100	106.750000	102.820000	103.4900	+2.132%	459,392	+27.684%
2026-03-20	108.6600	109.385000	100.620000	101.3300	-7.215%	1,343,674	+30.406%
2026-03-19	107.0900	109.900000	105.784700	109.2100	+0.331%	593,089	+20.996%
2026-03-18	109.1100	109.880000	108.440000	108.8500	+0.083%	482,527	+21.396%
2026-03-17	106.3900	109.370000	105.700000	108.7600	+2.953%	611,343	+21.497%
2026-03-16	104.0000	106.500000	103.795000	105.6400	+3.660%	505,478	+25.085%
2026-03-13	105.2800	106.450000	99.180000	101.9100	-1.802%	425,399	+29.663%
2026-03-12	105.6500	107.402500	103.610000	103.7800	-4.191%	366,601	+27.327%
2026-03-11	107.0900	108.760000	105.214500	108.3200	+0.018%	277,624	+21.990%
2026-03-10	107.5700	110.906500	107.010000	108.3000	+0.399%	272,742	+22.013%
2026-03-09	106.1000	108.340000	102.460000	107.8700	-0.599%	687,236	+22.499%
2026-03-06	108.5200	110.655000	107.210000	108.5200	-1.978%	563,591	+21.766%
2026-03-05	117.5300	118.440000	108.840000	110.7100	-6.660%	548,040	+19.357%
2026-03-04	118.6900	119.595000	116.355000	118.6100	+1.515%	321,595	+11.407%
2026-03-03	117.7700	118.487500	113.860000	116.8400	-2.446%	336,711	+13.095%
2026-03-02	118.7300	121.640000	116.885000	119.7700	+2.219%	419,067	+10.328%
2026-02-27	116.8500	117.850000	115.565000	117.1700	-0.846%	347,185	+12.776%
2026-02-26	117.0300	118.560000	115.103600	118.1700	+0.948%	266,566	+11.822%
2026-02-25	119.0100	119.240000	115.650000	117.0600	-1.015%	284,383	+12.882%
2026-02-24	115.9800	118.814200	115.970000	118.2600	+1.345%	336,311	+11.737%
2026-02-23	116.3800	116.970000	114.060000	116.6900	-0.239%	410,979	+13.240%
2026-02-20	115.3900	117.340000	114.642500	116.9700	+1.229%	319,088	+12.969%
2026-02-19	113.9000	116.000000	113.895000	115.5500	+0.803%	299,706	+14.357%
2026-02-18	114.1500	116.200000	112.670000	114.6300	+0.960%	331,337	+15.275%
2026-02-17	112.8700	114.720000	111.650000	113.5400	+0.496%	236,112	+16.382%
2026-02-13	113.0000	115.920000	112.480000	112.9800	-0.212%	433,969	+16.959%
2026-02-12	114.1000	118.000000	112.490000	113.2200	-0.308%	340,462	+16.711%
2026-02-11	115.0000	115.515000	112.000000	113.5700	+0.407%	333,402	+16.351%
2026-02-10	114.3000	115.000000	111.665000	113.1100	-1.076%	315,698	+16.824%
2026-02-09	113.5700	115.920000	113.160000	114.3400	+1.105%	366,808	+15.568%
2026-02-06	108.7200	113.649900	108.685000	113.0900	+5.820%	416,734	+16.845%
2026-02-05	105.2300	108.470000	104.260000	106.8700	-0.243%	437,185	+23.646%
2026-02-04	110.2100	110.385000	104.050000	107.1300	-2.512%	722,245	+23.345%
2026-02-03	109.0000	110.010000	105.980100	109.8900	+1.750%	635,374	+20.248%
2026-02-02	104.6800	108.470000	104.070100	108.0000	+1.973%	450,138	+22.352%
2026-01-30	105.5600	106.745000	104.310000	105.9100	-0.712%	446,192	+24.766%
2026-01-29	105.6800	108.360000	103.485000	106.6700	+2.508%	524,331	+23.877%
2026-01-28	106.0200	107.160000	103.300000	104.0600	-1.337%	585,079	+26.984%
2026-01-27	104.6000	106.210000	104.000000	105.4700	+1.161%	360,225	+25.287%
2026-01-26	105.0500	105.490000	103.410000	104.2600	-1.325%	324,245	+26.741%
2026-01-23	107.3800	107.820000	104.510000	105.6600	-1.931%	261,725	+25.062%
2026-01-22	107.0300	107.790000	103.680300	107.7400	+0.635%	320,629	+22.647%
2026-01-21	103.9300	107.560000	103.100000	107.0600	+3.270%	371,036	+23.426%
2026-01-20	103.4000	105.500000	102.380000	103.6700	-1.342%	346,837	+27.462%
2026-01-16	106.1400	107.050000	104.450000	105.0800	-0.624%	597,480	+25.752%
2026-01-15	101.3400	106.185000	100.950000	105.7400	+4.610%	482,816	+24.967%
2026-01-14	98.0900	101.440000	97.110000	101.0800	+3.449%	771,784	+30.728%
2026-01-13	99.0400	99.650000	97.260000	97.7100	-0.529%	688,451	+35.237%
2026-01-12	97.5000	98.920000	96.460000	98.2300	+1.237%	506,255	+34.521%
2026-01-09	95.9100	97.330000	95.435000	97.0300	+2.428%	828,334	+36.185%
2026-01-08	93.0000	97.670000	92.210000	94.7300	+3.711%	914,148	+39.491%
2026-01-07	94.9100	97.000000	89.760000	91.3400	+2.101%	2,195,633	+44.668%
2026-01-06	89.6100	90.090000	86.699600	89.4600	+1.636%	1,772,526	+47.708%
2026-01-05	85.4200	88.989900	85.220000	88.0200	+4.227%	641,863	+50.125%
2026-01-02	83.1500	84.759200	82.445000	84.4500	+2.005%	364,228	+56.471%
2025-12-31	83.7500	84.220000	82.645000	82.7900	-0.874%	242,657	+59.609%
2025-12-30	84.9600	84.960000	83.400000	83.5200	-1.171%	242,021	+58.214%
2025-12-29	84.8300	85.225000	83.980000	84.5100	-0.658%	230,389	+56.360%
2025-12-26	85.8200	86.474692	85.020000	85.0700	-1.116%	147,464	+55.331%
2025-12-24	85.5300	86.590000	85.337900	86.0300	+0.691%	95,639	+53.598%
2025-12-23	85.8400	86.630000	84.760000	85.4400	-0.859%	258,146	+54.658%
2025-12-22	83.6300	87.455000	83.000000	86.1800	+4.195%	337,653	+53.330%
2025-12-19	81.6900	83.600000	81.690000	82.7100	+1.014%	1,783,967	+59.763%
2025-12-18	82.8800	83.780000	81.540000	81.8800	+0.825%	347,347	+61.383%
2025-12-17	83.9300	84.420000	80.895000	81.2100	-0.344%	343,742	+62.714%
2025-12-16	82.6000	84.180000	80.895000	81.4900	-1.475%	264,775	+62.155%
2025-12-15	84.1200	84.905600	82.240000	82.7100	-1.159%	284,176	+59.763%
2025-12-12	84.6200	85.350000	82.890100	83.6800	-0.783%	330,111	+57.911%
2025-12-11	82.9000	84.790000	81.650000	84.3400	+2.541%	343,641	+56.675%
2025-12-10	78.6200	82.890000	78.620000	82.2500	+3.498%	407,886	+60.657%
2025-12-09	81.2600	82.210000	79.190000	79.4700	-2.046%	291,893	+66.277%
2025-12-08	82.7850	82.990000	79.960000	81.1300	-1.898%	327,416	+62.874%
2025-12-05	81.5700	83.350000	80.690000	82.7000	-1.301%	296,281	+59.782%
2025-12-04	83.4400	84.775000	82.500000	83.7900	+1.392%	206,358	+57.704%
2025-12-03	82.8800	83.095000	80.898000	82.6400	-0.290%	202,289	+59.898%
2025-12-02	82.8000	83.966300	82.088000	82.8800	+1.569%	400,200	+59.435%
2025-12-01	82.4500	83.025000	81.196900	81.6000	-1.935%	290,054	+61.936%
2025-11-28	83.2100	83.589900	82.260000	83.2100	+0.277%	181,363	+58.803%
2025-11-26	82.5400	84.950000	82.540000	82.9800	+0.570%	487,791	+59.243%
2025-11-25	79.8800	83.200000	79.880000	82.5100	+3.565%	474,586	+60.150%
2025-11-24	78.0500	79.930000	77.170000	79.6700	+2.549%	447,367	+65.859%
2025-11-21	77.2700	78.465000	76.100000	77.6900	+0.440%	430,023	+70.086%
2025-11-20	80.3000	81.435000	77.180000	77.3500	-1.540%	382,727	+70.834%
2025-11-19	77.4500	78.894500	77.155000	78.5600	+1.029%	289,901	+68.203%
2025-11-18	77.9600	79.250000	76.900000	77.7600	-1.507%	274,922	+69.933%
2025-11-17	81.5300	82.220000	78.645000	78.9500	-3.496%	305,698	+67.372%
2025-11-14	79.0000	82.400000	78.530000	81.8100	+2.160%	422,554	+61.521%
2025-11-13	83.0000	83.575000	79.770000	80.0800	-4.268%	414,665	+65.010%
2025-11-12	83.8500	86.240000	82.430000	83.6500	-0.227%	467,618	+57.968%
2025-11-11	83.0100	84.065000	82.350000	83.8400	+0.636%	359,966	+57.610%
2025-11-10	83.2500	84.307000	82.500000	83.3100	+1.080%	364,165	+58.612%
2025-11-07	81.6500	83.250000	80.250000	82.4200	+0.207%	241,172	+60.325%
2025-11-06	83.2500	84.065000	81.970000	82.2500	-1.615%	296,065	+60.657%
2025-11-05	83.3400	84.184000	82.290000	83.6000	-0.429%	313,913	+58.062%
2025-11-04	83.9600	84.780000	83.000000	83.9600	-2.065%	275,430	+57.384%
2025-11-03	84.5000	85.810000	82.290000	85.7300	+1.805%	348,209	+54.135%
2025-10-31	84.6000	85.169900	83.721000	84.2100	-0.012%	331,240	+56.917%
2025-10-30	84.8700	86.330000	83.480000	84.2200	-0.731%	391,562	+56.899%
2025-10-29	84.5800	86.580000	83.950000	84.8400	+0.331%	336,371	+55.752%
2025-10-28	84.9700	85.350000	83.790000	84.5600	-0.035%	390,543	+56.268%
2025-10-27	87.2500	87.545000	84.230000	84.5900	-2.185%	345,255	+56.212%
2025-10-24	86.5100	87.340900	86.150000	86.4800	+0.922%	225,690	+52.798%
2025-10-23	81.3800	86.065000	81.380000	85.6900	+5.361%	374,128	+54.207%
2025-10-22	85.0200	85.325000	80.740000	81.3300	-4.013%	359,698	+62.474%
2025-10-21	84.6100	85.210000	83.645000	84.7300	+0.845%	221,433	+55.954%
2025-10-20	84.0100	84.895000	83.800000	84.0200	+1.217%	306,194	+57.272%
2025-10-17	82.3800	83.010000	81.630000	83.0100	+0.181%	290,845	+59.186%
2025-10-16	83.3800	84.820000	82.730000	82.8600	+0.085%	645,506	+59.474%
2025-10-15	83.7900	84.000000	81.855000	82.7900	-0.169%	276,628	+59.609%
2025-10-14	80.4100	83.490000	79.680000	82.9300	+2.030%	343,860	+59.339%
2025-10-13	79.2700	81.380000	78.339400	81.2800	+3.779%	299,934	+62.574%
2025-10-10	81.0000	81.411200	77.770000	78.3200	-3.630%	616,806	+68.718%
2025-10-09	84.0100	84.490000	80.640000	81.2700	-3.262%	459,560	+62.594%
2025-10-08	83.4100	84.030000	82.800000	84.0100	+1.144%	450,490	+57.291%
2025-10-07	83.3000	83.810000	81.660000	83.0600	-0.348%	456,399	+59.090%
2025-10-06	82.8700	83.730000	82.460000	83.3500	+1.895%	789,049	+58.536%
2025-10-03	84.0600	84.796200	81.690000	81.8000	-2.561%	773,350	+61.540%
2025-10-02	85.5000	85.896000	82.900000	83.9500	-0.462%	1,659,631	+57.403%
2025-10-01	84.6200	84.880000	82.340000	84.3400	-5.944%	2,693,767	+56.675%
2025-09-30	87.1600	89.690000	87.065000	89.6700	+2.014%	683,841	+47.363%
2025-09-29	87.5500	88.540000	85.705000	87.9000	+1.807%	655,462	+50.330%
2025-09-26	83.4000	87.670000	83.255000	86.3400	+4.452%	995,146	+53.046%
2025-09-25	80.1200	82.940000	79.320000	82.6600	+1.274%	799,302	+59.860%
2025-09-24	77.5000	82.605000	74.250000	81.6200	+4.174%	1,431,794	+61.897%
2025-09-23	77.1600	78.870000	76.350000	78.3500	+1.886%	1,330,269	+68.653%
2025-09-22	75.3100	77.499800	75.310000	76.9000	+2.125%	651,296	+71.834%
2025-09-19	76.2100	76.440000	74.560000	75.3000	-0.830%	851,391	+75.485%
2025-09-18	74.7900	76.130000	74.285000	75.9300	+1.565%	358,360	+74.029%
2025-09-17	75.4600	76.280000	74.410000	74.7600	-1.307%	414,334	+76.752%
2025-09-16	74.9000	77.140000	74.243000	75.7500	+1.773%	424,481	+74.442%
2025-09-15	74.2300	74.660000	73.260000	74.4300	+0.323%	364,681	+77.536%
2025-09-12	75.0600	75.190000	73.930000	74.1900	-1.500%	161,130	+78.110%
2025-09-11	74.2500	75.610000	73.957200	75.3200	+1.715%	197,733	+75.438%
2025-09-10	73.4500	75.160000	73.381000	74.0500	+0.176%	196,140	+78.447%
2025-09-09	74.7400	74.740000	73.050000	73.9200	-1.137%	213,024	+78.761%
2025-09-08	75.4000	75.980000	74.370000	74.7700	-0.704%	237,479	+76.729%
2025-09-05	77.9000	78.250000	75.070000	75.3000	-2.347%	326,334	+75.485%
2025-09-04	76.0000	77.160000	75.580000	77.1100	+1.890%	243,371	+71.366%
2025-09-03	76.1300	77.000000	75.160000	75.6800	-0.903%	385,522	+74.604%
2025-09-02	74.6900	76.480000	74.031300	76.3700	+0.938%	267,592	+73.026%
2025-08-29	76.0000	76.440000	74.760000	75.6600	-0.198%	206,271	+74.650%
2025-08-28	75.9200	76.385000	74.940000	75.8100	-0.013%	259,656	+74.304%
2025-08-27	76.7000	77.265000	75.800000	75.8200	-1.263%	257,622	+74.281%
2025-08-26	75.3500	76.950000	75.350000	76.7900	+2.264%	238,898	+72.080%
2025-08-25	75.8200	76.290000	74.980000	75.0900	-0.963%	236,686	+75.975%
2025-08-22	72.1300	76.350000	72.000000	75.8200	+5.702%	422,874	+74.281%
2025-08-21	71.7700	72.555000	71.730000	71.7300	-0.056%	187,912	+84.219%
2025-08-20	73.5800	73.865000	71.670000	71.7700	-2.817%	363,961	+84.116%
2025-08-19	75.7000	75.789900	73.390000	73.8500	-2.508%	242,826	+78.930%
2025-08-18	75.1000	76.095000	74.743200	75.7500	+0.491%	247,534	+74.442%
2025-08-15	77.1000	77.100000	75.120000	75.3800	-2.294%	375,367	+75.298%
2025-08-14	77.8000	78.000000	76.325000	77.1500	-1.945%	348,751	+71.277%
2025-08-13	78.6300	78.750000	76.100100	78.6800	+0.859%	442,595	+67.946%
2025-08-12	75.6200	78.129800	75.550000	78.0100	+3.462%	496,109	+69.389%
2025-08-11	76.6800	77.920000	74.369500	75.4000	+0.816%	787,697	+75.252%
2025-08-08	72.8100	76.330000	72.600000	74.7900	+3.789%	708,359	+76.681%
2025-08-07	72.8600	73.486200	71.570000	72.0600	-0.028%	274,493	+83.375%
2025-08-06	72.3700	72.570000	71.430000	72.0800	-0.442%	244,798	+83.324%
2025-08-05	73.0500	74.250000	72.080000	72.4000	-1.550%	294,227	+82.514%
2025-08-04	73.2800	73.970000	72.750000	73.5400	+0.754%	385,310	+79.685%
2025-08-01	73.7600	73.760000	71.650000	72.9900	-2.302%	339,535	+81.038%
2025-07-31	75.1100	75.670000	74.160000	74.7100	-1.464%	356,286	+76.871%
2025-07-30	76.1900	76.725000	74.885000	75.8200	-0.368%	367,062	+74.281%
2025-07-29	76.9700	77.050000	74.910000	76.1000	-0.911%	304,830	+73.640%
2025-07-28	76.9800	77.280000	75.260000	76.8000	+0.418%	376,930	+72.057%
2025-07-25	78.5300	78.585000	76.300000	76.4800	-1.316%	382,629	+72.777%
2025-07-24	78.9200	79.260000	77.370000	77.5000	-2.454%	609,990	+70.503%
2025-07-23	79.5800	79.630000	76.420000	79.4500	+0.557%	786,726	+66.318%
2025-07-22	79.8900	80.410000	78.000000	79.0100	-1.912%	391,789	+67.245%
2025-07-21	83.6900	83.870000	80.470000	80.5500	-3.694%	445,303	+64.047%
2025-07-18	84.9700	85.261000	81.290000	83.6400	-1.716%	914,857	+57.987%
2025-07-17	78.1800	86.430000	78.180000	85.1000	+13.649%	1,812,322	+55.276%
2025-07-16	73.7900	76.000000	73.260000	74.8800	+2.030%	696,706	+76.469%
2025-07-15	74.6100	75.000000	73.370000	73.3900	-1.780%	432,675	+80.052%
2025-07-14	74.4900	74.819000	73.870000	74.7200	-0.160%	447,507	+76.847%
2025-07-11	75.2800	76.261800	74.120000	74.8400	+0.389%	570,520	+76.563%
2025-07-10	73.5300	74.700000	73.111400	74.5500	+1.761%	284,467	+77.250%
2025-07-09	71.9400	74.195000	71.650000	73.2600	+2.247%	416,155	+80.371%
2025-07-08	70.5300	72.030000	69.168800	71.6500	+1.487%	485,769	+84.424%
2025-07-07	71.4500	71.795000	70.260000	70.6000	-1.203%	207,146	+87.167%
2025-07-03	71.5000	71.980000	70.952500	71.4600	+0.535%	121,060	+84.915%
2025-07-02	69.5000	71.175000	68.665000	71.0800	+2.318%	274,396	+85.903%
2025-07-01	68.8000	70.280000	68.300000	69.4700	+0.989%	204,053	+90.212%
2025-06-30	69.0000	69.620000	68.160000	68.7900	-0.362%	226,280	+92.092%
2025-06-27	68.7700	69.490000	68.180000	69.0400	+0.671%	452,216	+91.396%
2025-06-26	67.3500	68.580000	67.040000	68.5800	+1.963%	240,653	+92.680%
2025-06-25	67.9500	68.145000	67.125000	67.2600	-0.855%	175,087	+96.461%
2025-06-24	68.7500	68.750000	67.700000	67.8400	-0.775%	186,423	+94.782%
2025-06-23	67.5000	68.470000	67.160000	68.3700	+1.259%	285,278	+93.272%
2025-06-20	67.4400	68.345000	66.750000	67.5200	+0.851%	695,711	+95.705%
2025-06-18	67.3300	68.385000	66.680000	66.9500	-1.079%	270,230	+97.371%
2025-06-17	67.6500	68.490000	67.325000	67.6800	-0.397%	200,729	+95.242%
2025-06-16	68.9700	69.360000	67.775000	67.9500	-0.991%	202,628	+94.467%
2025-06-13	68.5000	69.310000	67.515000	68.6300	-0.204%	271,822	+92.540%
2025-06-12	67.4700	69.151000	67.470000	68.7700	+0.821%	283,396	+92.148%
2025-06-11	68.1500	69.090000	67.335000	68.2100	+0.649%	298,641	+93.725%
2025-06-10	67.5500	68.100000	67.075000	67.7700	+0.624%	200,912	+94.983%
2025-06-09	67.3000	68.150000	66.855000	67.3500	+0.703%	259,731	+96.199%
2025-06-06	67.3600	67.730000	65.790000	66.8800	+0.890%	310,091	+97.578%
2025-06-05	65.5700	66.530000	64.985000	66.2900	+1.485%	235,015	+99.336%
2025-06-04	64.8700	65.990000	64.480000	65.3200	+1.271%	218,763	+102.296%
2025-06-03	62.5800	64.520000	62.205000	64.5000	+3.598%	412,609	+104.868%
2025-06-02	61.2600	62.335000	60.740000	62.2600	+1.384%	190,442	+112.239%
2025-05-30	62.3200	62.500000	60.605000	61.4100	-1.191%	250,564	+115.177%
2025-05-29	62.8500	62.850000	61.555000	62.1500	-0.909%	169,293	+112.615%
2025-05-28	62.0000	63.200000	61.560000	62.7200	+1.571%	230,188	+110.682%
2025-05-27	60.5300	61.940000	60.210000	61.7500	+3.330%	218,245	+113.992%
2025-05-23	58.9500	60.120000	58.830000	59.7600	-0.549%	120,977	+121.118%
2025-05-22	60.3800	60.570000	59.670000	60.0900	-0.447%	141,158	+119.903%
2025-05-21	61.6100	61.610000	60.210000	60.3600	-2.567%	178,308	+118.920%
2025-05-20	62.5100	62.900000	61.810000	61.9500	-1.589%	126,636	+113.301%
2025-05-19	61.9800	63.015000	61.070000	62.9500	+0.431%	162,256	+109.913%
2025-05-16	62.2300	63.050000	61.630000	62.6800	+0.837%	208,835	+110.817%
2025-05-15	61.3800	62.420000	61.060000	62.1600	+1.802%	183,188	+112.580%
2025-05-14	61.1900	61.700000	60.860000	61.0600	-0.521%	230,742	+116.410%
2025-05-13	61.4700	61.970000	60.849100	61.3800	+0.261%	187,903	+115.282%
2025-05-12	62.5200	62.520000	60.510000	61.2200	+2.340%	277,306	+115.844%
2025-05-09	60.0200	60.140000	58.730000	59.8200	+0.420%	201,929	+120.896%
2025-05-08	59.7800	60.190000	58.426400	59.5700	+0.881%	178,023	+121.823%
2025-05-07	59.0800	59.870000	58.450000	59.0500	+0.459%	209,686	+123.776%
2025-05-06	56.2100	59.230000	55.960000	58.7800	+3.050%	251,368	+124.804%
2025-05-05	56.1000	57.290000	55.900000	57.0400	+0.493%	267,599	+131.662%
2025-05-02	56.0100	57.320000	55.530000	56.7600	+3.013%	288,466	+132.805%
2025-05-01	53.8800	55.580000	53.200000	55.1000	+3.068%	226,525	+139.819%
2025-04-30	53.3100	53.605000	52.490000	53.4600	-0.780%	293,379	+147.175%
2025-04-29	53.3900	54.187618	53.390000	53.8800	+0.729%	272,518	+145.249%
2025-04-28	52.8700	53.790000	52.820000	53.4900	+1.211%	204,720	+147.037%
2025-04-25	51.8300	52.860000	51.830000	52.8500	+0.399%	267,288	+150.028%
2025-04-24	51.8700	53.640000	51.756000	52.6400	+1.700%	244,744	+151.026%
2025-04-23	52.8500	52.950000	51.750000	51.7600	+1.670%	300,207	+155.294%
2025-04-22	51.5000	51.900000	50.275000	50.9100	-0.216%	302,371	+159.556%
2025-04-21	52.1100	52.110000	50.500000	51.0200	-3.390%	219,210	+158.996%
2025-04-17	52.7200	53.555000	52.150000	52.8100	+0.095%	249,542	+150.218%
2025-04-16	52.9400	53.645000	52.040100	52.7600	-0.883%	220,476	+150.455%
2025-04-15	53.9200	54.500000	52.800000	53.2300	-1.808%	205,736	+148.243%
2025-04-14	54.3600	55.047400	53.280000	54.2100	+1.536%	215,131	+143.756%
2025-04-11	51.8800	53.620000	50.580100	53.3900	+2.476%	244,114	+147.500%
2025-04-10	52.5400	53.630000	50.780000	52.1000	-3.839%	340,198	+153.628%
2025-04-09	48.3600	55.200000	47.950000	54.1800	+11.573%	547,123	+143.891%
2025-04-08	50.0100	52.160000	48.000000	48.5600	-0.857%	419,448	+172.117%
2025-04-07	48.3600	51.610000	46.510000	48.9800	-2.196%	632,243	+169.784%
2025-04-04	51.6500	52.075000	48.800000	50.0800	-6.532%	463,717	+163.858%
2025-04-03	54.7300	55.675000	53.145000	53.5800	-6.995%	496,134	+146.622%
2025-04-02	54.5800	58.000000	54.560000	57.6100	+4.046%	484,571	+129.370%
2025-04-01	55.5200	55.780000	54.640000	55.3700	-1.107%	399,409	+138.649%
2025-03-31	56.4800	56.880000	54.220000	55.9900	-2.013%	624,514	+136.006%
2025-03-28	63.5800	65.085000	56.020000	57.1400	-16.401%	1,450,840	+131.257%
2025-03-27	69.7800	70.435000	67.940000	68.3500	-1.937%	419,354	+93.328%
2025-03-26	69.5600	70.640000	69.370000	69.7000	+0.115%	227,515	+89.584%
2025-03-25	69.9000	70.850000	69.270000	69.6200	-0.500%	257,066	+89.802%
2025-03-24	68.8300	70.070000	68.420000	69.9700	+3.003%	183,399	+88.852%
2025-03-21	67.2500	68.070000	66.660000	67.9300	+0.177%	635,667	+94.524%
2025-03-20	68.5000	69.075000	67.580000	67.8100	-1.410%	196,116	+94.868%
2025-03-19	68.2800	69.260000	66.760000	68.7800	+1.505%	299,877	+92.120%
2025-03-18	67.7900	68.395000	67.390000	67.7600	-0.294%	155,645	+95.012%
2025-03-17	67.0400	68.220000	67.040000	67.9600	+1.071%	170,059	+94.438%
2025-03-14	66.8200	67.450000	66.380000	67.2400	+1.571%	146,208	+96.520%
2025-03-13	66.5100	66.910000	65.350000	66.2000	-0.075%	186,304	+99.607%
2025-03-12	65.7600	66.690000	63.940000	66.2500	+1.331%	234,215	+99.457%
2025-03-11	64.0900	66.000000	63.620000	65.3800	+1.965%	242,554	+102.111%
2025-03-10	63.5400	65.085000	63.235000	64.1200	-0.620%	359,758	+106.082%
2025-03-07	63.7300	65.835000	63.100000	64.5200	+0.671%	250,331	+104.805%
2025-03-06	63.5500	64.870000	62.870000	64.0900	-0.016%	253,041	+106.179%
2025-03-05	62.7300	64.260000	62.660000	64.1000	+2.298%	132,707	+106.147%
2025-03-04	62.3700	63.720000	61.180000	62.6600	-0.901%	209,169	+110.884%
2025-03-03	65.1500	65.451800	62.900000	63.2300	-2.753%	195,601	+108.983%
2025-02-28	64.5400	65.470000	63.950000	65.0200	+0.278%	150,930	+103.230%
2025-02-27	64.0900	65.600000	63.930000	64.8400	+1.854%	146,540	+103.794%
2025-02-26	63.7300	64.610000	63.150500	63.6600	+0.378%	137,577	+107.571%
2025-02-25	62.4300	63.600000	62.430000	63.4200	+2.109%	243,520	+108.357%
2025-02-24	62.4400	62.820000	61.525000	62.1100	+0.388%	240,388	+112.752%
2025-02-21	64.6600	64.660000	61.745000	61.8700	-3.494%	203,089	+113.577%
2025-02-20	64.1900	64.360000	63.280000	64.1100	-0.280%	169,183	+106.114%
2025-02-19	64.7500	65.420000	64.070000	64.2900	-1.138%	223,883	+105.537%
2025-02-18	65.0000	65.410000	64.380000	65.0300	+0.308%	171,291	+103.199%
2025-02-14	66.5600	66.560000	64.365000	64.8300	-1.995%	179,914	+103.825%
2025-02-13	68.5100	68.510000	66.140000	66.1500	-2.749%	136,821	+99.758%
2025-02-12	68.0100	68.970000	68.000000	68.0200	-1.506%	168,696	+94.266%
2025-02-11	67.9200	69.155000	67.340000	69.0600	+0.876%	126,081	+91.341%
2025-02-10	67.4400	68.660000	67.035000	68.4600	+1.693%	148,900	+93.018%
2025-02-07	67.8900	68.280000	66.868900	67.3200	-1.073%	102,784	+96.286%
2025-02-06	68.1200	68.360000	66.790000	68.0500	+0.088%	136,479	+94.181%
2025-02-05	67.9900	68.260000	67.400000	67.9900	+0.920%	172,409	+94.352%
2025-02-04	66.9400	68.170000	66.750000	67.3700	+0.477%	141,961	+96.141%
2025-02-03	66.4900	68.140000	65.700100	67.0500	-1.048%	164,738	+97.077%
2025-01-31	68.8400	68.955000	67.460000	67.7600	-1.569%	214,055	+95.012%
2025-01-30	68.9600	69.170000	68.000000	68.8400	+0.820%	166,491	+91.952%
2025-01-29	68.8100	68.980000	67.910000	68.2800	-0.741%	196,869	+93.527%
2025-01-28	69.5000	70.250000	68.585000	68.7900	-0.145%	174,500	+92.092%
2025-01-27	70.1000	70.180000	68.010000	68.8900	-2.325%	214,794	+91.813%
2025-01-24	69.9100	70.590000	69.140000	70.5300	+0.242%	145,318	+87.353%
2025-01-23	71.1900	71.690000	69.891200	70.3600	-1.055%	177,998	+87.806%
2025-01-22	71.7700	72.304900	70.980000	71.1100	-1.523%	177,699	+85.825%
2025-01-21	70.8500	72.650000	70.765000	72.2100	+2.849%	182,497	+82.994%
2025-01-17	71.4900	71.500000	70.050000	70.2100	-0.566%	156,384	+88.207%
2025-01-16	70.3000	70.785000	69.730000	70.6100	+1.583%	247,397	+87.141%
2025-01-15	70.4300	70.430000	68.800000	69.5100	+0.058%	178,355	+90.102%
2025-01-14	69.6400	69.990000	68.750000	69.4700	+0.029%	258,264	+90.212%
2025-01-13	66.5100	69.924000	66.465000	69.4500	+2.555%	458,003	+90.266%
2025-01-10	65.9400	67.840000	64.870000	67.7200	+0.939%	661,990	+95.127%
2025-01-08	66.0000	68.920000	64.483200	67.0900	+8.648%	809,752	+96.959%
2025-01-07	62.3500	62.550000	60.790000	61.7500	-0.612%	459,780	+113.992%
2025-01-06	62.8400	63.670000	61.920000	62.1300	-0.592%	259,781	+112.683%
2025-01-03	61.8700	62.780000	61.110000	62.5000	+1.478%	279,664	+111.424%
2025-01-02	62.2100	62.730000	61.230000	61.5900	+0.506%	198,294	+114.548%
2024-12-31	61.5100	62.460000	61.155000	61.2800	+0.262%	151,245	+115.633%
2024-12-30	59.6500	62.080000	59.180400	61.1200	+1.192%	205,664	+116.198%
2024-12-27	60.5400	61.179600	59.440000	60.4000	-1.065%	175,099	+118.775%
2024-12-26	60.2200	61.320000	59.810000	61.0500	+0.197%	119,183	+116.446%
2024-12-24	59.8000	60.975000	59.480000	60.9300	+1.788%	68,735	+116.872%

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

AIR
AAR Corp.
stock NYSE