D
AAR Corp.
AIR
$50.91
-$0.11-0.22%
NYSE
| Date | Open | High | Low | Close | Volume | Adj Close * |
|---|
| Apr 21, 2025 | 52.11 | 52.11 | 50.50 | 51.02 | 219,210 | 51.02 |
| Apr 17, 2025 | 52.72 | 53.56 | 52.15 | 52.81 | 249,542 | 52.81 |
| Apr 16, 2025 | 52.94 | 53.65 | 52.04 | 52.76 | 220,476 | 52.76 |
| Apr 15, 2025 | 53.92 | 54.50 | 52.80 | 53.23 | 205,736 | 53.23 |
| Apr 14, 2025 | 54.36 | 55.05 | 53.28 | 54.21 | 215,131 | 54.21 |
| Apr 11, 2025 | 51.88 | 53.62 | 50.58 | 53.39 | 244,114 | 53.39 |
| Apr 10, 2025 | 52.54 | 53.63 | 50.78 | 52.10 | 340,198 | 52.10 |
| Apr 09, 2025 | 48.36 | 55.20 | 47.95 | 54.18 | 547,123 | 54.18 |
| Apr 08, 2025 | 50.01 | 52.16 | 48.00 | 48.56 | 419,448 | 48.56 |
| Apr 07, 2025 | 48.36 | 51.61 | 46.51 | 48.98 | 632,243 | 48.98 |
| Apr 04, 2025 | 51.65 | 52.08 | 48.80 | 50.08 | 463,717 | 50.08 |
| Apr 03, 2025 | 54.73 | 55.68 | 53.15 | 53.58 | 496,134 | 53.58 |
| Apr 02, 2025 | 54.58 | 58.00 | 54.56 | 57.61 | 484,571 | 57.61 |
| Apr 01, 2025 | 55.52 | 55.78 | 54.64 | 55.37 | 399,409 | 55.37 |
| Mar 31, 2025 | 56.48 | 56.88 | 54.22 | 55.99 | 624,514 | 55.99 |
NYSE
04/22/2025 4:00PM Eastern
Quotes delayed