5 DAY PERFORMANCE
+0.20%
1 MONTH PERFORMANCE
+6.60%
3 MONTH PERFORMANCE
+31.94%
6 MONTH PERFORMANCE
+26.87%
YEAR-TO-DATE PERFORMANCE
+73.14%
1 YEAR PERFORMANCE
+85.79%
AAR Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2026 | $148.64 | $143.39 (-3.53%) | $149.50 | $142.12 | 328.58 K | $5.65 B |
| 08/12/2026 | $148.09 | $148.16 (0.05%) | $149.28 | $146.38 | 195.10 K | $5.84 B |
| 08/11/2026 | $144.15 | $145.45 (0.9%) | $147.42 | $142.63 | 217.05 K | $5.73 B |
| 08/10/2026 | $143.89 | $142.69 (-0.83%) | $145.98 | $142.29 | 162.40 K | $5.62 B |
| 08/07/2026 | $146.93 | $143.06 (-2.63%) | $148.33 | $142.08 | 225.90 K | $5.64 B |
| 08/06/2026 | $147.65 | $146.40 (-0.85%) | $154.00 | $146.01 | 331.92 K | $5.77 B |
| 08/05/2026 | $149.00 | $146.83 (-1.46%) | $151.47 | $146.30 | 450.85 K | $5.79 B |
| 08/04/2026 | $146.00 | $149.43 (2.35%) | $150.85 | $144.31 | 386.40 K | $5.89 B |
| 08/03/2026 | $139.88 | $143.06 (2.27%) | $144.31 | $136.01 | 357.84 K | $5.64 B |
| 07/31/2026 | $140.50 | $140.04 (-0.33%) | $141.62 | $136.61 | 263.30 K | $5.52 B |
| 07/30/2026 | $137.74 | $139.48 (1.26%) | $139.71 | $134.83 | 226.23 K | $5.50 B |
| 07/29/2026 | $138.11 | $135.40 (-1.96%) | $140.37 | $133.97 | 565.90 K | $5.33 B |
| 07/28/2026 | $136.48 | $140.80 (3.17%) | $141.16 | $132.88 | 357.40 K | $5.55 B |
| 07/27/2026 | $131.50 | $136.92 (4.12%) | $137.05 | $130.91 | 550.73 K | $5.39 B |
| 07/24/2026 | $130.37 | $129.05 (-1.01%) | $131.94 | $127.43 | 373.70 K | $5.08 B |
| 07/23/2026 | $125.05 | $129.47 (3.53%) | $130.69 | $123.72 | 687.44 K | $5.10 B |
| 07/22/2026 | $133.99 | $127.60 (-4.77%) | $138.89 | $125.12 | 1.19 M | $5.03 B |
| 07/21/2026 | $137.81 | $141.40 (2.61%) | $142.92 | $136.52 | 800.31 K | $5.57 B |
| 07/20/2026 | $136.28 | $135.69 (-0.43%) | $141.06 | $135.04 | 696.07 K | $5.35 B |
| 07/17/2026 | $129.97 | $135.34 (4.13%) | $137.92 | $129.95 | 527.20 K | $5.12 B |
| 07/16/2026 | $132.28 | $133.48 (0.91%) | $134.14 | $130.52 | 409.70 K | $5.05 B |
| 07/15/2026 | $134.85 | $135.73 (0.65%) | $136.00 | $133.00 | 444.80 K | $5.13 B |
| 07/14/2026 | $135.15 | $134.46 (-0.51%) | $135.32 | $132.77 | 293.58 K | $5.08 B |
| 07/13/2026 | $134.65 | $130.90 (-2.78%) | $134.65 | $130.51 | 450.39 K | $4.95 B |
| 07/10/2026 | $135.52 | $135.67 (0.11%) | $137.55 | $128.00 | 259.80 K | $5.13 B |
| 07/09/2026 | $134.83 | $136.57 (1.29%) | $138.35 | $134.00 | 373.96 K | $5.16 B |
| 07/08/2026 | $134.08 | $133.30 (-0.58%) | $136.58 | $132.03 | 309.01 K | $5.04 B |
| 07/07/2026 | $142.51 | $136.63 (-4.13%) | $142.52 | $134.65 | 341.05 K | $5.16 B |
| 07/06/2026 | $141.93 | $143.61 (1.18%) | $144.42 | $141.50 | 448.80 K | $5.43 B |
| 07/02/2026 | $143.79 | $140.11 (-2.56%) | $145.22 | $137.76 | 515.30 K | $5.30 B |
| 07/01/2026 | $143.04 | $142.76 (-0.2%) | $146.75 | $141.80 | 417.42 K | $5.40 B |
| 06/30/2026 | $139.93 | $142.93 (2.14%) | $143.28 | $138.76 | 443.35 K | $5.40 B |
| 06/29/2026 | $143.21 | $141.85 (-0.95%) | $143.46 | $138.74 | 678.82 K | $5.36 B |
| 06/26/2026 | $137.69 | $143.14 (3.96%) | $143.40 | $136.27 | 2.14 M | $5.41 B |
| 06/25/2026 | $134.16 | $138.51 (3.24%) | $141.15 | $134.16 | 394.18 K | $5.24 B |
| 06/24/2026 | $132.09 | $132.94 (0.64%) | $137.20 | $131.12 | 511.80 K | $5.03 B |
| 06/23/2026 | $131.31 | $132.26 (0.72%) | $133.76 | $130.01 | 322.90 K | $5.00 B |
| 06/22/2026 | $134.50 | $134.28 (-0.16%) | $136.22 | $132.18 | 486.74 K | $5.08 B |
| 06/18/2026 | $134.67 | $134.88 (0.16%) | $135.48 | $131.37 | 717.20 K | $5.10 B |
| 06/17/2026 | $131.19 | $132.14 (0.72%) | $134.56 | $129.44 | 413.00 K | $4.99 B |
| 06/16/2026 | $132.09 | $129.96 (-1.61%) | $133.93 | $129.85 | 352.52 K | $4.91 B |
| 06/15/2026 | $131.79 | $131.18 (-0.46%) | $134.74 | $129.99 | 425.06 K | $4.96 B |
| 06/12/2026 | $128.99 | $129.01 (0.02%) | $130.00 | $126.80 | 362.22 K | $4.88 B |
| 06/11/2026 | $118.66 | $127.23 (7.22%) | $127.39 | $118.64 | 326.05 K | $4.81 B |
| 06/10/2026 | $120.03 | $117.36 (-2.22%) | $121.45 | $116.69 | 369.53 K | $4.44 B |
| 06/09/2026 | $116.44 | $120.13 (3.17%) | $120.57 | $113.54 | 328.66 K | $4.54 B |
| 06/08/2026 | $118.00 | $114.72 (-2.78%) | $118.96 | $114.30 | 388.17 K | $4.34 B |
| 06/05/2026 | $114.25 | $116.65 (2.1%) | $117.81 | $113.90 | 359.72 K | $4.41 B |
| 06/04/2026 | $111.64 | $115.53 (3.48%) | $116.62 | $111.32 | 432.33 K | $4.37 B |
| 06/03/2026 | $109.27 | $111.36 (1.91%) | $112.31 | $108.52 | 467.73 K | $4.21 B |
| 06/02/2026 | $110.76 | $110.61 (-0.14%) | $113.00 | $109.94 | 293.22 K | $4.18 B |
| 06/01/2026 | $113.00 | $109.99 (-2.66%) | $113.00 | $107.51 | 347.15 K | $4.16 B |
| 05/29/2026 | $114.40 | $112.62 (-1.56%) | $115.10 | $112.08 | 360.73 K | $4.26 B |
| 05/28/2026 | $112.72 | $114.97 (2%) | $115.46 | $111.96 | 349.84 K | $4.35 B |
| 05/27/2026 | $113.51 | $112.82 (-0.61%) | $113.84 | $112.09 | 210.32 K | $4.26 B |
| 05/26/2026 | $111.00 | $112.74 (1.57%) | $113.97 | $109.25 | 224.15 K | $4.26 B |
| 05/22/2026 | $108.90 | $108.41 (-0.45%) | $109.79 | $107.50 | 176.23 K | $4.10 B |
| 05/21/2026 | $105.90 | $108.44 (2.4%) | $109.50 | $105.00 | 346.50 K | $4.10 B |
| 05/20/2026 | $102.40 | $107.51 (4.99%) | $107.59 | $102.10 | 523.61 K | $4.06 B |
| 05/19/2026 | $103.16 | $100.89 (-2.2%) | $103.20 | $99.62 | 531.10 K | $3.81 B |
| 05/18/2026 | $105.15 | $103.79 (-1.29%) | $106.08 | $103.49 | 350.40 K | $3.92 B |
| 05/15/2026 | $106.29 | $104.55 (-1.64%) | $107.15 | $103.81 | 433.24 K | $3.95 B |
| 05/14/2026 | $108.64 | $108.64 (0%) | $110.50 | $106.84 | 371.61 K | $4.11 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
