AIR - AAR CORP
$117.23
1.31 1.117%
Share volume: 343,389
Last Updated: 09-16-2026
Aircraft/Aircraft & Parts:0.27%
Previous close$115.92
Chg1.31
Chg%1.13%
-------
$124.42$134.82$145.21$155.60
06-17-202606-30-202607-13-202607-23-202608-04-202608-14-202608-26-202609-08-2026
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 09-16-2026 | $116.73 | $116.73 | $119.86 | $119.86 | $115.49 | $115.49 | $117.23 | $117.23 | 343,389 | 343,389 |
| 09-15-2026 | $120.09 | $120.09 | $120.74 | $120.74 | $114.45 | $114.45 | $115.92 | $115.92 | 690,386 | 690,386 |
| 09-14-2026 | $122.5 | $122.5 | $122.5 | $122.5 | $119.94 | $119.94 | $120.08 | $120.08 | 313,743 | 313,743 |
| 09-11-2026 | $130.31 | $130.31 | $130.31 | $130.31 | $124.4 | $124.4 | $125.48 | $125.48 | 189,926 | 189,926 |
| 09-10-2026 | $125.3 | $125.3 | $126.27 | $126.27 | $122.76 | $122.76 | $124.47 | $124.47 | 230,768 | 230,768 |
| 09-09-2026 | $129.76 | $129.76 | $130.41 | $130.41 | $123.93 | $123.93 | $124.6 | $124.6 | 366,696 | 366,696 |
| 09-08-2026 | $126.91 | $126.91 | $130.92 | $130.92 | $125.97 | $125.97 | $130.73 | $130.73 | 541,868 | 541,868 |
| 09-04-2026 | $124.71 | $124.71 | $126.99 | $126.99 | $124.57 | $124.57 | $126.54 | $126.54 | 197,394 | 194,326 |
| 09-03-2026 | $125.62 | $125.62 | $125.83 | $125.83 | $122.02 | $122.02 | $125.66 | $125.66 | 250,589 | 250,589 |
Page 1 of 1 · 9 days