Skip to main content

AAR Corp. Common Stock (NY:AIR)

68.79 -0.25 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 69.00 69.62 68.16 68.79 226,279 -0.25(-0.36%)
Jun 27, 2025 68.77 69.49 68.18 69.04 464,630 +0.46(+0.67%)
Jun 26, 2025 67.35 68.58 67.04 68.58 240,653 +1.32(+1.96%)
Jun 25, 2025 67.95 68.14 67.12 67.26 175,087 -0.58(-0.85%)
Jun 24, 2025 68.75 68.75 67.70 67.84 186,418 -0.53(-0.78%)
Jun 23, 2025 67.50 68.47 67.16 68.37 285,078 +0.85(+1.26%)
Jun 20, 2025 67.44 68.34 66.75 67.52 695,711 +0.57(+0.85%)
Jun 18, 2025 67.33 68.39 66.68 66.95 270,230 -0.73(-1.08%)
Jun 17, 2025 67.65 68.49 67.33 67.68 200,729 -0.27(-0.40%)
Jun 16, 2025 68.97 69.36 67.78 67.95 202,527 -0.68(-0.99%)
Jun 13, 2025 68.50 69.31 67.52 68.63 271,822 -0.14(-0.20%)
Jun 12, 2025 67.47 69.15 67.47 68.77 283,396 +0.56(+0.82%)
Jun 11, 2025 68.15 69.09 67.33 68.21 298,637 +0.44(+0.65%)
Jun 10, 2025 67.55 68.10 67.08 67.77 200,912 +0.42(+0.62%)
Jun 09, 2025 67.30 68.15 66.86 67.35 259,731 +0.47(+0.70%)
Jun 06, 2025 67.36 67.73 65.79 66.88 310,091 +0.59(+0.89%)
Jun 05, 2025 65.57 66.53 64.98 66.29 235,015 +0.97(+1.48%)
Jun 04, 2025 64.87 65.99 64.48 65.32 218,688 +0.82(+1.27%)
Jun 03, 2025 62.58 64.52 62.20 64.50 412,607 +2.24(+3.60%)
Jun 02, 2025 61.26 62.34 60.74 62.26 190,441 +0.85(+1.38%)
May 30, 2025 62.32 62.50 60.60 61.41 250,564 -0.74(-1.19%)
May 29, 2025 62.85 62.85 61.55 62.15 169,293 -0.57(-0.91%)
May 28, 2025 62.00 63.20 61.56 62.72 230,160 +0.97(+1.57%)
May 27, 2025 60.53 61.94 60.21 61.75 218,245 +1.99(+3.33%)
May 23, 2025 58.95 60.12 58.83 59.76 120,977 -0.33(-0.55%)
May 22, 2025 60.38 60.57 59.67 60.09 141,158 -0.27(-0.45%)
May 21, 2025 61.61 61.61 60.21 60.36 178,305 -1.59(-2.57%)
May 20, 2025 62.51 62.90 61.81 61.95 126,636 -1.00(-1.59%)
May 19, 2025 61.98 63.02 61.07 62.95 162,256 +0.27(+0.43%)
May 16, 2025 62.23 63.05 61.63 62.68 208,835 +0.52(+0.84%)
May 15, 2025 61.38 62.42 61.06 62.16 184,881 +1.10(+1.80%)
May 14, 2025 61.19 61.70 60.86 61.06 230,737 -0.32(-0.52%)
May 13, 2025 61.47 61.97 60.85 61.38 187,903 +0.16(+0.26%)
May 12, 2025 62.52 62.52 60.51 61.22 277,306 +1.40(+2.34%)
May 09, 2025 60.02 60.14 58.73 59.82 201,929 +0.25(+0.42%)
May 08, 2025 59.78 60.19 58.43 59.57 178,023 +0.52(+0.88%)
May 07, 2025 59.08 59.87 58.45 59.05 209,686 +0.27(+0.46%)
May 06, 2025 56.21 59.23 55.96 58.78 251,359 +1.74(+3.05%)
May 05, 2025 56.10 57.29 55.90 57.04 267,599 +0.28(+0.49%)
May 02, 2025 56.01 57.32 55.53 56.76 288,466 +1.66(+3.01%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.