AAR Corp (AIR) Historical Stock Data
57.61 ↑2.24 (4.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AIR is down -0.01% a day on average. There have been 17 days where AAR Corp closed green and 13 days where AIR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-28 | 63.58 | 57.14 | ↓$6.44 (-10.13%) | 56.02 | 65.09 | 1.45M |
| 2025-03-27 | 69.78 | 68.35 | ↓$1.43 (-2.05%) | 67.94 | 70.44 | 419.25K |
| 2025-03-26 | 69.56 | 69.70 | ↑$0.14 (0.20%) | 69.37 | 70.64 | 230.89K |
| 2025-03-25 | 69.90 | 69.62 | ↓$0.28 (-0.40%) | 69.27 | 70.85 | 262.71K |
| 2025-03-24 | 68.83 | 69.97 | ↑$1.14 (1.66%) | 68.42 | 70.07 | 251.01K |
| 2025-03-21 | 67.25 | 67.93 | ↑$0.68 (1.01%) | 66.66 | 68.07 | 730.12K |
| 2025-03-20 | 68.50 | 67.81 | ↓$0.69 (-1.01%) | 67.58 | 69.08 | 197.50K |
| 2025-03-19 | 68.28 | 68.78 | ↑$0.50 (0.73%) | 66.76 | 69.26 | 313.52K |
| 2025-03-18 | 67.79 | 67.76 | ↓$0.03 (-0.04%) | 67.39 | 68.40 | 164.71K |
| 2025-03-17 | 67.04 | 67.96 | ↑$0.92 (1.37%) | 67.04 | 68.22 | 179.68K |
| 2025-03-14 | 66.82 | 67.24 | ↑$0.42 (0.63%) | 66.38 | 67.45 | 148.47K |
| 2025-03-13 | 66.51 | 66.20 | ↓$0.31 (-0.47%) | 65.35 | 66.91 | 188.14K |
| 2025-03-12 | 65.76 | 66.25 | ↑$0.49 (0.75%) | 63.94 | 66.69 | 241.41K |
| 2025-03-11 | 64.09 | 65.38 | ↑$1.29 (2.01%) | 63.62 | 66.00 | 246.60K |
| 2025-03-10 | 63.54 | 64.12 | ↑$0.58 (0.91%) | 63.24 | 65.09 | 362.82K |
| 2025-03-07 | 63.73 | 64.52 | ↑$0.79 (1.24%) | 63.10 | 65.84 | 253.74K |
| 2025-03-06 | 63.55 | 64.09 | ↑$0.54 (0.85%) | 62.87 | 64.87 | 256.61K |
| 2025-03-05 | 62.73 | 64.10 | ↑$1.37 (2.18%) | 62.66 | 64.26 | 137.77K |
| 2025-03-04 | 62.37 | 62.66 | ↑$0.29 (0.46%) | 61.18 | 63.72 | 213.44K |
| 2025-03-03 | 65.15 | 63.23 | ↓$1.92 (-2.95%) | 62.90 | 65.45 | 200.59K |
| 2025-02-28 | 64.54 | 65.02 | ↑$0.48 (0.74%) | 63.95 | 65.47 | 163.50K |
| 2025-02-27 | 64.09 | 64.84 | ↑$0.75 (1.17%) | 63.93 | 65.60 | 151.87K |
| 2025-02-26 | 63.73 | 63.66 | ↓$0.07 (-0.11%) | 63.15 | 64.61 | 138.03K |
| 2025-02-25 | 62.43 | 63.42 | ↑$0.99 (1.59%) | 62.43 | 63.60 | 250.20K |
| 2025-02-24 | 62.44 | 62.11 | ↓$0.33 (-0.53%) | 61.53 | 62.82 | 248.67K |
| 2025-02-21 | 64.66 | 61.87 | ↓$2.79 (-4.31%) | 61.75 | 64.66 | 207.90K |
| 2025-02-20 | 64.19 | 64.11 | ↓$0.08 (-0.12%) | 63.28 | 64.36 | 175.84K |
Create an account or log in to view more rows.
$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
$AIR don’t be boring today beast
$AIR watch this fly!!!!