AAR Corp (AIR) Historical Stock Data
61.22 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AIR is up 0.59% a day on average. There have been 14 days where AAR Corp closed green and 16 days where AIR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 62.52 | 61.22 | ↓$1.30 (-2.08%) | 60.51 | 62.52 | 277.31K |
| 2025-05-09 | 60.02 | 59.82 | ↓$0.20 (-0.33%) | 58.73 | 60.14 | 195.84K |
| 2025-05-08 | 59.78 | 59.57 | ↓$0.21 (-0.35%) | 58.43 | 60.19 | 176.83K |
| 2025-05-07 | 59.08 | 59.05 | ↓$0.03 (-0.05%) | 58.45 | 59.80 | 209.64K |
| 2025-05-06 | 56.21 | 58.78 | ↑$2.57 (4.57%) | 55.96 | 59.23 | 251.36K |
| 2025-05-05 | 56.10 | 57.04 | ↑$0.94 (1.68%) | 55.90 | 57.28 | 267.51K |
| 2025-05-02 | 56.01 | 56.76 | ↑$0.75 (1.34%) | 55.53 | 57.32 | 288.47K |
| 2025-05-01 | 53.88 | 55.10 | ↑$1.22 (2.26%) | 53.20 | 55.57 | 226.53K |
| 2025-04-30 | 53.31 | 53.46 | ↑$0.15 (0.28%) | 52.49 | 53.58 | 293.24K |
| 2025-04-29 | 53.39 | 53.88 | ↑$0.49 (0.92%) | 53.39 | 54.19 | 272.52K |
| 2025-04-28 | 52.87 | 53.49 | ↑$0.62 (1.17%) | 52.82 | 53.79 | 163.93K |
| 2025-04-25 | 51.83 | 52.85 | ↑$1.02 (1.97%) | 51.83 | 52.86 | 267.29K |
| 2025-04-24 | 51.87 | 52.64 | ↑$0.77 (1.48%) | 51.76 | 53.64 | 244.74K |
| 2025-04-23 | 52.85 | 51.76 | ↓$1.09 (-2.06%) | 51.76 | 52.95 | 300.20K |
| 2025-04-22 | 51.50 | 50.91 | ↓$0.59 (-1.15%) | 50.28 | 51.90 | 302.37K |
| 2025-04-21 | 52.11 | 51.02 | ↓$1.09 (-2.09%) | 50.50 | 52.11 | 219.21K |
| 2025-04-17 | 52.72 | 52.81 | ↑$0.09 (0.17%) | 52.15 | 53.56 | 249.54K |
| 2025-04-16 | 52.94 | 52.76 | ↓$0.18 (-0.34%) | 52.04 | 53.65 | 220.48K |
| 2025-04-15 | 53.92 | 53.23 | ↓$0.69 (-1.28%) | 52.80 | 54.50 | 205.74K |
| 2025-04-14 | 54.36 | 54.21 | ↓$0.15 (-0.28%) | 53.28 | 55.05 | 215.11K |
| 2025-04-11 | 51.88 | 53.39 | ↑$1.51 (2.91%) | 50.58 | 53.62 | 244.05K |
| 2025-04-10 | 52.54 | 52.10 | ↓$0.44 (-0.84%) | 50.78 | 53.63 | 340.20K |
| 2025-04-09 | 48.36 | 54.18 | ↑$5.82 (12.03%) | 47.95 | 55.20 | 547.12K |
| 2025-04-08 | 50.01 | 48.56 | ↓$1.45 (-2.90%) | 48.00 | 52.16 | 419.45K |
| 2025-04-07 | 48.36 | 48.98 | ↑$0.62 (1.28%) | 46.51 | 51.61 | 632.23K |
| 2025-04-04 | 51.65 | 50.08 | ↓$1.57 (-3.04%) | 48.80 | 52.08 | 463.72K |
| 2025-04-03 | 54.73 | 53.58 | ↓$1.15 (-2.10%) | 53.15 | 55.68 | 496.13K |
| 2025-04-02 | 54.58 | 57.61 | ↑$3.03 (5.55%) | 54.56 | 58.00 | 484.57K |
| 2025-04-01 | 55.52 | 55.37 | ↓$0.15 (-0.27%) | 54.64 | 55.78 | 399.41K |
| 2025-03-31 | 56.48 | 55.99 | ↓$0.49 (-0.87%) | 54.22 | 56.88 | 624.51K |
Create an account or log in to view more rows.
$AIR we’re fucked tomorrow boys
$AIR Not another do nothing day
$AIR wtf?
$AIR said y’all dumb af
$AIR When in doubt...
$AIR ADDING MORE…
$AIR bounce back baby
$AIR we need to get moving
$AIR the FOMO will be epic
$AIR taking off soon