AIR
AAR (AIR)
NYSE
$143.08+$0.01 (+0.01%)
Price as of Aug 03, 2026 7:55 PM EDT
  • $5.6B
    Market Cap
  • 94.53%
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    +2.11%
    Low Price$127.60
    High Price$143.61
  • 3 Months
    +29.64%
    Low Price$100.89
    High Price$143.61
  • 1 Year
    +94.53%
    Low Price$71.73
    High Price$143.61
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
139.88
144.31
136.01
143.06
+2.16%
357,840
07/31/2026
140.50
141.62
136.61
140.04
+0.40%
263,301
07/30/2026
137.74
139.71
134.83
139.48
+3.01%
226,232
07/29/2026
138.11
140.37
133.97
135.40
-3.84%
565,856
07/28/2026
136.48
141.16
132.88
140.80
+2.83%
357,396
07/27/2026
131.50
137.05
130.91
136.92
+6.10%
550,731
07/24/2026
130.37
131.94
127.43
129.05
-0.32%
373,689
07/23/2026
125.05
130.69
123.72
129.47
+1.47%
687,442
07/22/2026
133.99
138.89
125.12
127.60
-9.76%
1,190,799
07/21/2026
137.81
142.92
136.52
141.40
+4.21%
800,309
07/21/2026
$1.53 Earnings
07/20/2026
136.28
141.06
135.04
135.69
+0.26%
696,074
07/17/2026
129.97
137.92
129.95
135.34
+1.39%
527,201
07/16/2026
132.28
134.14
130.52
133.48
-1.66%
409,635
07/15/2026
134.85
136.00
133.00
135.73
+0.94%
444,788
07/14/2026
135.15
135.32
132.77
134.46
+2.72%
293,582
07/13/2026
134.65
134.65
130.52
130.90
-3.52%
450,391
07/10/2026
135.52
137.55
128.00
135.67
-0.66%
259,790
07/09/2026
134.83
138.35
134.00
136.57
+2.45%
373,963
07/08/2026
134.08
136.58
132.03
133.30
-2.44%
309,009
07/07/2026
142.51
142.52
134.65
136.63
-4.86%
341,047
07/06/2026
141.93
144.42
141.50
143.61
+2.50%
448,797
07/02/2026
143.79
145.22
137.76
140.11
-1.86%
515,292
07/01/2026
143.04
146.75
141.80
142.76
-0.12%
417,423
06/30/2026
139.93
143.28
138.76
142.93
+0.76%
443,347
06/29/2026
143.21
143.46
138.74
141.85
-0.90%
678,820
06/26/2026
137.69
143.40
136.27
143.14
+3.34%
2,143,036
06/25/2026
134.16
141.15
134.16
138.51
+4.19%
394,176
06/24/2026
132.09
137.20
131.12
132.94
+0.51%
511,797
06/23/2026
131.31
133.76
130.01
132.26
-1.50%
322,872
06/22/2026
134.50
136.22
132.18
134.28
-0.44%
486,743
06/18/2026
134.67
135.48
131.37
134.88
+2.07%
717,187
06/17/2026
131.19
134.56
129.44
132.14
+1.68%
412,995
06/16/2026
132.09
133.93
129.85
129.96
-0.93%
352,518
06/15/2026
131.79
134.74
129.99
131.18
+1.68%
425,057
06/12/2026
128.99
130.00
126.80
129.01
+1.40%
362,215
06/11/2026
118.66
127.39
118.64
127.23
+8.41%
326,048
06/10/2026
120.03
121.45
116.69
117.36
-2.31%
369,526
06/09/2026
116.44
120.57
113.54
120.13
+4.72%
328,642
06/08/2026
118.00
118.96
114.30
114.72
-1.65%
388,168
06/05/2026
114.25
117.81
113.90
116.65
+0.97%
359,715
06/04/2026
111.64
116.62
111.32
115.53
+3.74%
432,333
06/03/2026
109.27
112.31
108.52
111.36
+0.68%
467,642
06/02/2026
110.76
113.00
109.94
110.61
+0.56%
292,630
06/01/2026
113.00
113.00
107.51
109.99
-2.34%
347,145
05/29/2026
114.40
115.10
112.08
112.62
-2.04%
360,734
05/28/2026
112.72
115.46
111.96
114.97
+1.91%
349,838
05/27/2026
113.51
113.84
112.09
112.82
+0.07%
210,322
05/26/2026
111.00
113.97
109.25
112.74
+3.99%
224,147
05/22/2026
108.90
109.79
107.50
108.41
-0.03%
176,233
05/21/2026
105.90
109.50
105.00
108.44
+0.87%
346,167
05/20/2026
102.40
107.59
102.10
107.51
+6.56%
523,607
05/19/2026
103.16
103.20
99.62
100.89
-2.79%
531,070
05/18/2026
105.15
106.08
103.49
103.79
-0.73%
350,340
05/15/2026
106.29
107.15
103.81
104.55
-3.76%
433,239
05/14/2026
108.64
110.50
106.84
108.64
+1.09%
371,611
05/13/2026
110.30
111.54
105.81
107.47
-3.62%
585,976
05/12/2026
116.00
116.00
107.65
111.51
-5.15%
424,169
05/11/2026
117.64
119.56
116.80
117.57
-0.18%
389,841
05/08/2026
118.93
121.53
117.63
117.78
-0.03%
487,014
05/07/2026
119.61
121.59
117.25
117.82
-0.75%
340,074
05/06/2026
115.57
119.51
115.49
118.71
+6.09%
513,841
05/05/2026
111.00
113.41
111.00
111.90
+2.14%
246,540
05/04/2026
110.05
111.87
109.24
109.56
-0.72%
300,449
05/01/2026
110.15
111.12
108.80
110.35
-0.02%
234,133
04/30/2026
107.28
111.06
106.01
110.37
+4.43%
368,360
04/29/2026
109.21
109.62
104.86
105.69
-2.91%
314,680
04/28/2026
110.06
110.50
105.66
108.86
-1.22%
443,461
04/27/2026
110.73
112.51
108.66
110.20
-0.31%
474,196
04/24/2026
111.35
112.54
109.53
110.54
-1.37%
289,237
04/23/2026
112.99
114.10
110.30
112.08
+0.52%
395,078
04/22/2026
118.72
119.50
110.63
111.50
-4.32%
463,555
04/21/2026
121.58
122.13
115.24
116.54
-4.45%
429,030
04/20/2026
123.09
123.69
121.13
121.97
-0.87%
326,078
04/17/2026
121.00
125.74
120.88
123.04
+3.82%
483,903
04/16/2026
122.28
122.39
117.56
118.51
-3.45%
244,484
04/15/2026
125.15
125.66
121.50
122.75
-2.57%
379,136
04/14/2026
124.49
127.21
123.35
125.99
+1.79%
320,809
04/13/2026
119.48
123.95
119.48
123.77
+2.43%
304,079
04/10/2026
122.94
124.05
119.94
120.83
-1.80%
261,488
04/09/2026
120.51
124.56
120.02
123.04
+1.87%
355,985
04/08/2026
118.50
122.64
117.21
120.78
+6.08%
505,435
04/07/2026
113.55
114.57
111.21
113.86
-0.12%
382,550
04/06/2026
111.05
114.12
110.77
114.00
+3.84%
401,052
04/02/2026
107.56
111.70
107.00
109.78
-1.43%
410,347
04/01/2026
111.38
114.65
111.01
111.37
+1.74%
468,967
03/31/2026
105.62
109.63
103.84
109.46
+6.11%
550,170
03/30/2026
109.95
109.95
102.26
103.16
-3.81%
573,624
03/27/2026
109.93
110.06
106.95
107.25
-3.22%
673,269
03/26/2026
117.04
117.37
110.28
110.82
-6.50%
745,931
03/25/2026
114.90
122.97
112.22
118.52
+9.93%
1,284,999
03/24/2026
102.83
108.99
102.70
107.81
+4.17%
1,026,584
03/24/2026
$1.25 Earnings
03/23/2026
104.11
106.75
102.82
103.49
+2.13%
459,391
03/20/2026
108.66
109.39
100.62
101.33
-7.22%
1,343,674
03/19/2026
107.09
109.90
105.78
109.21
+0.33%
593,088
03/18/2026
109.11
109.88
108.44
108.85
+0.08%
482,526
03/17/2026
106.39
109.37
105.70
108.76
+2.95%
611,342
03/16/2026
104.00
106.50
103.80
105.64
+3.66%
505,478
03/13/2026
105.28
106.45
99.18
101.91
-1.80%
425,398