AAR Corp (AIR) Historical Stock Data
81.49 ↓1.22 (-1.48%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AIR is up 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 |
|---|---|---|---|---|---|---|
| 2025-12-16 | 82.60 | 81.49 | ↓$1.11 (-1.34%) | 80.90 | 84.18 | 172.33K |
| 2025-12-15 | 84.12 | 82.71 | ↓$1.41 (-1.68%) | 82.26 | 84.91 | 215.70K |
| 2025-12-12 | 84.62 | 83.68 | ↓$0.94 (-1.11%) | 82.89 | 85.35 | 227.32K |
| 2025-12-11 | 82.90 | 84.34 | ↑$1.44 (1.74%) | 81.65 | 84.79 | 280.79K |
| 2025-12-10 | 78.62 | 82.25 | ↑$3.63 (4.62%) | 78.62 | 82.89 | 407.89K |
| 2025-12-09 | 81.26 | 79.47 | ↓$1.79 (-2.20%) | 79.19 | 82.21 | 223.08K |
| 2025-12-08 | 82.79 | 81.13 | ↓$1.66 (-2.00%) | 79.96 | 82.99 | 266.46K |
| 2025-12-05 | 81.57 | 82.70 | ↑$1.13 (1.39%) | 80.70 | 83.35 | 237K |
| 2025-12-04 | 83.44 | 83.79 | ↑$0.35 (0.42%) | 82.77 | 84.78 | 160.99K |
| 2025-12-03 | 82.88 | 82.64 | ↓$0.24 (-0.29%) | 80.90 | 83.10 | 202.29K |
| 2025-12-02 | 82.80 | 82.88 | ↑$0.08 (0.10%) | 82.09 | 83.97 | 356.98K |
| 2025-12-01 | 82.45 | 81.60 | ↓$0.85 (-1.03%) | 81.20 | 83.03 | 236.66K |
| 2025-11-28 | 83.21 | 83.21 | ↑$0.00 (0.00%) | 82.26 | 83.59 | 180.36K |
| 2025-11-26 | 82.54 | 82.98 | ↑$0.44 (0.53%) | 82.54 | 84.95 | 487.79K |
| 2025-11-25 | 79.88 | 82.51 | ↑$2.63 (3.29%) | 79.88 | 83.20 | 474.59K |
| 2025-11-24 | 78.05 | 79.67 | ↑$1.62 (2.08%) | 77.68 | 79.93 | 328.07K |
| 2025-11-21 | 77.27 | 77.69 | ↑$0.42 (0.54%) | 76.10 | 78.47 | 369.45K |
| 2025-11-20 | 80.30 | 77.35 | ↓$2.95 (-3.67%) | 77.19 | 81.35 | 333.89K |
| 2025-11-19 | 77.45 | 78.56 | ↑$1.11 (1.43%) | 77.16 | 78.85 | 250.19K |
| 2025-11-18 | 77.96 | 77.76 | ↓$0.20 (-0.26%) | 76.90 | 79.25 | 225.51K |
| 2025-11-17 | 81.53 | 78.95 | ↓$2.58 (-3.16%) | 78.67 | 82.14 | 240.11K |
| 2025-11-14 | 79.00 | 81.81 | ↑$2.81 (3.56%) | 78.54 | 82.24 | 357.87K |
| 2025-11-13 | 83.00 | 80.08 | ↓$2.92 (-3.52%) | 79.77 | 83.58 | 414.42K |
| 2025-11-12 | 83.85 | 83.65 | ↓$0.20 (-0.24%) | 82.43 | 86.24 | 388.06K |
| 2025-11-11 | 83.01 | 83.84 | ↑$0.83 (1.00%) | 82.35 | 84.07 | 299.49K |
| 2025-11-10 | 83.25 | 83.31 | ↑$0.06 (0.07%) | 82.50 | 84.30 | 275.39K |
| 2025-11-07 | 81.65 | 82.42 | ↑$0.77 (0.94%) | 80.25 | 83.25 | 198.80K |
| 2025-11-06 | 83.25 | 82.25 | ↓$1.00 (-1.20%) | 81.97 | 84.07 | 200.59K |
| 2025-11-05 | 83.34 | 83.60 | ↑$0.26 (0.31%) | 82.30 | 84.18 | 264.44K |
| 2025-11-04 | 83.96 | 83.96 | ↑$0.00 (0.00%) | 83.00 | 84.78 | 220.23K |
Create an account or log in to view more rows.
$AIR We will not sell!
$AIR Holding Pattern
$AIR Free money indeed??
$AIR jeez
$AIR LOL
$AIR R-E-L-A-X Green is coming
$AIR longer we hold
more pressure on the shorts
$AIR we’re fucked tomorrow boys
$AIR Not another do nothing day
$AIR wtf?