AIR
AAR (AIR)
NYSE
$101.50-$1.01 (-0.99%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $4.1B
    Market Cap
  • 25.32%
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    -17.24%
    Low Price$99.90
    High Price$130.73
  • 3 Months
    -26.84%
    Low Price$99.90
    High Price$153.71
  • 1 Year
    +25.32%
    Low Price$77.35
    High Price$153.71
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
101.05
104.45
99.18
102.51
+2.61%
1,167,410
10/01/2026
101.42
103.75
99.30
99.90
-1.55%
979,898
09/30/2026
107.20
107.74
100.71
101.47
-4.95%
1,431,774
09/29/2026
116.50
118.00
103.48
106.75
-7.25%
2,569,581
09/28/2026
114.35
118.60
111.40
115.09
-0.88%
574,142
09/28/2026
$1.49 Earnings
09/25/2026
120.70
122.00
115.92
116.11
-3.69%
383,440
09/24/2026
118.89
121.52
117.47
120.56
+0.92%
380,443
09/23/2026
116.12
119.94
115.53
119.46
+1.45%
353,114
09/22/2026
117.81
118.91
115.69
117.75
+1.28%
491,889
09/21/2026
114.27
116.79
113.32
116.26
+3.09%
364,842
09/18/2026
111.74
112.90
110.36
112.77
+0.58%
1,424,273
09/17/2026
119.74
119.96
110.76
112.12
-4.36%
411,654
09/16/2026
116.73
119.86
115.49
117.23
+1.13%
344,720
09/15/2026
120.09
120.74
114.45
115.92
-3.46%
690,386
09/14/2026
122.50
122.50
119.94
120.08
-4.30%
313,743
09/11/2026
130.31
130.31
124.40
125.48
+0.81%
189,926
09/10/2026
125.30
126.27
122.76
124.47
-0.10%
230,768
09/09/2026
129.76
130.41
123.93
124.60
-4.69%
366,696
09/08/2026
126.91
130.92
125.97
130.73
+3.31%
541,735
09/04/2026
124.71
126.99
124.57
126.54
+0.70%
197,392
09/03/2026
125.62
125.83
122.02
125.66
+1.45%
250,589
09/02/2026
126.45
126.70
123.57
123.87
-0.49%
289,919
09/01/2026
127.35
128.98
123.76
124.48
-3.72%
332,481
08/31/2026
131.16
131.59
128.24
129.29
-2.93%
332,890
08/28/2026
135.98
135.98
132.87
133.19
-1.99%
181,792
08/27/2026
137.97
138.17
134.48
135.90
-1.93%
181,396
08/26/2026
137.66
138.99
134.54
138.58
+2.38%
200,622
08/25/2026
137.98
139.41
133.42
135.36
+0.53%
294,961
08/24/2026
134.24
134.74
131.51
134.64
-0.13%
287,718
08/21/2026
134.24
135.30
131.27
134.82
+1.84%
461,025
08/20/2026
138.00
138.15
132.35
132.39
-4.87%
263,221
08/19/2026
148.89
149.73
138.61
139.17
-6.61%
725,589
08/18/2026
150.13
150.64
145.82
149.02
-3.05%
469,105
08/17/2026
144.58
153.80
144.05
153.71
+5.82%
1,519,492
08/14/2026
145.46
147.13
143.99
145.25
+1.30%
250,135
08/13/2026
148.64
149.50
142.12
143.39
-3.22%
328,580
08/12/2026
148.09
149.28
146.38
148.16
+1.86%
195,075
08/11/2026
144.15
147.42
142.63
145.45
+1.93%
217,045
08/10/2026
143.89
145.98
142.29
142.69
-0.26%
162,387
08/07/2026
146.93
148.33
142.08
143.06
-2.28%
225,902
08/06/2026
147.65
154.00
146.01
146.40
-0.29%
331,915
08/05/2026
149.00
151.47
146.30
146.83
-1.74%
449,094
08/04/2026
146.00
150.85
144.31
149.43
+4.45%
386,404
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