AAR Corp. Common Stock (AIR)

Historical Prices For AAR Corp. Common Stock (AIR)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	54.58	58.00	54.56	57.61	484,566	57.61
4/01/2025	55.52	55.78	54.64	55.37	399,409	55.37
3/31/2025	56.48	56.88	54.22	55.99	624,512	55.99
3/28/2025	63.58	65.08	56.02	57.14	1,450,840	57.14
3/27/2025	69.78	70.44	67.94	68.35	419,254	68.35
3/26/2025	69.56	70.64	69.37	69.70	230,892	69.70
3/25/2025	69.90	70.85	69.27	69.62	262,713	69.62
3/24/2025	68.83	70.07	68.42	69.97	251,014	69.97
3/21/2025	67.25	68.07	66.66	67.93	730,124	67.93
3/20/2025	68.50	69.08	67.58	67.81	197,504	67.81
3/19/2025	68.28	69.26	66.76	68.78	313,523	68.78
3/18/2025	67.79	68.39	67.39	67.76	164,706	67.76
3/17/2025	67.04	68.22	67.04	67.96	179,683	67.96
3/14/2025	66.82	67.45	66.38	67.24	148,471	67.24
3/13/2025	66.51	66.91	65.35	66.20	188,136	66.20
3/12/2025	65.76	66.69	63.94	66.25	241,409	66.25
3/11/2025	64.09	66.00	63.62	65.38	246,600	65.38
3/10/2025	63.54	65.08	63.23	64.12	362,816	64.12
3/07/2025	63.73	65.83	63.10	64.52	253,741	64.52
3/06/2025	63.55	64.87	62.87	64.09	256,609	64.09
3/05/2025	62.73	64.26	62.66	64.10	137,768	64.10
3/04/2025	62.37	63.72	61.18	62.66	213,440	62.66
3/03/2025	65.15	65.45	62.90	63.23	200,594	63.23
2/28/2025	64.54	65.47	63.95	65.02	163,500	65.02
2/27/2025	64.09	65.60	63.93	64.84	151,870	64.84
2/26/2025	63.73	64.61	63.15	63.66	138,026	63.66
2/25/2025	62.43	63.60	62.43	63.42	250,197	63.42
2/24/2025	62.44	62.82	61.52	62.11	248,667	62.11
2/21/2025	64.66	64.66	61.74	61.87	207,900	61.87
2/20/2025	64.19	64.36	63.28	64.11	175,804	64.11
2/19/2025	64.75	65.42	64.07	64.29	238,527	64.29
2/18/2025	65.00	65.41	64.38	65.03	174,834	65.03
2/14/2025	66.56	66.56	64.36	64.83	193,589	64.83
2/13/2025	68.51	68.51	66.14	66.15	138,341	66.15
2/12/2025	68.01	68.97	68.00	68.02	175,639	68.02
2/11/2025	67.92	69.16	67.34	69.06	128,813	69.06
2/10/2025	67.44	68.66	67.03	68.46	150,211	68.46
2/07/2025	67.89	68.28	66.87	67.32	106,927	67.32
2/06/2025	68.12	68.36	66.79	68.05	141,299	68.05
2/05/2025	67.99	68.26	67.40	67.99	177,057	67.99
2/04/2025	66.94	68.17	66.75	67.37	149,128	67.37
2/03/2025	66.49	68.14	65.70	67.05	170,206	67.05
1/31/2025	68.84	68.95	67.46	67.76	222,981	67.76
1/30/2025	68.96	69.17	68.00	68.84	167,975	68.84
1/29/2025	68.81	68.98	67.91	68.28	204,220	68.28
1/28/2025	69.50	70.25	68.58	68.79	178,018	68.79
1/27/2025	70.10	70.18	68.01	68.89	217,474	68.89
1/24/2025	69.91	70.59	69.14	70.53	147,533	70.53
1/23/2025	71.19	71.69	69.89	70.36	182,019	70.36
1/22/2025	71.77	72.30	70.98	71.11	185,920	71.11
1/21/2025	70.85	72.65	70.77	72.21	185,467	72.21
1/17/2025	71.49	71.50	70.05	70.21	165,600	70.21
1/16/2025	70.30	70.78	69.73	70.61	253,326	70.61
1/15/2025	70.43	70.43	68.80	69.51	185,247	69.51
1/14/2025	69.64	69.99	68.75	69.47	262,260	69.47
1/13/2025	66.51	69.92	66.47	69.45	467,764	69.45
1/10/2025	65.94	67.84	64.87	67.72	675,419	67.72
1/08/2025	66.00	68.92	64.48	67.09	817,492	67.09
1/07/2025	62.35	62.55	60.79	61.75	471,495	61.75
1/06/2025	62.84	63.67	61.92	62.13	279,028	62.13
1/03/2025	61.87	62.78	61.11	62.50	349,905	62.50