AIR
AAR (AIR)
NYSE
$132.22-$2.06 (-1.53%)
Price as of Jun 23, 2026 7:29 PM EDT
  • $5.3B
    Market Cap
  • 96.40%
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    +23.86%
    Low Price$109.99
    High Price$134.88
  • 3 Months
    +32.52%
    Low Price$100.89
    High Price$134.88
  • 1 Year
    +96.40%
    Low Price$67.26
    High Price$134.88
Date
Open
High
Low
Close
Change (%)
Volume
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
03/12/2026
105.65
107.40
103.61
103.78
-4.19%
366,601
03/11/2026
107.09
108.76
105.21
108.32
+0.02%
277,624
03/10/2026
107.57
110.91
107.01
108.30
+0.40%
272,742
03/09/2026
106.10
108.34
102.46
107.87
-0.60%
687,236
03/06/2026
108.52
110.66
107.21
108.52
-1.98%
563,590
03/05/2026
117.53
118.44
108.84
110.71
-6.66%
548,040
03/04/2026
118.69
119.60
116.36
118.61
+1.51%
321,594
03/03/2026
117.77
118.49
113.86
116.84
-2.45%
336,710
03/02/2026
118.73
121.64
116.89
119.77
+2.22%
419,153
02/27/2026
116.85
117.85
115.57
117.17
-0.85%
347,185
02/26/2026
117.03
118.56
115.10
118.17
+0.95%
266,980
02/25/2026
119.01
119.24
115.65
117.06
-1.01%
284,382
02/24/2026
115.98
118.81
115.97
118.26
+1.35%
336,311
02/23/2026
116.38
116.97
114.06
116.69
-0.24%
410,978
02/20/2026
115.39
117.34
114.64
116.97
+1.23%
319,088
02/19/2026
113.90
116.00
113.90
115.55
+0.80%
299,706
02/18/2026
114.15
116.20
112.67
114.63
+0.96%
331,337
02/17/2026
112.87
114.72
111.65
113.54
+0.50%
236,112
02/13/2026
113.00
115.92
112.48
112.98
-0.21%
433,969
02/12/2026
114.10
118.00
112.49
113.22
-0.31%
340,462
02/11/2026
115.00
115.52
112.00
113.57
+0.41%
333,402
02/10/2026
114.30
115.00
111.67
113.11
-1.08%
315,698
02/09/2026
113.57
115.92
113.16
114.34
+1.11%
366,833
02/06/2026
108.72
113.65
108.69
113.09
+5.82%
416,739
02/05/2026
105.23
108.47
104.26
106.87
-0.24%
437,185
02/04/2026
110.21
110.39
104.05
107.13
-2.51%
722,245
02/03/2026
109.00
110.01
105.98
109.89
+1.75%
635,374
02/02/2026
104.68
108.47
104.07
108.00
+1.97%
450,138
01/30/2026
105.56
106.75
104.31
105.91
-0.71%
446,192
01/29/2026
105.68
108.36
103.49
106.67
+2.51%
524,331