MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AIR — AAR Corp.
NYSEAAR Corp.
$99.90
-1.57(-1.55%)
- O
- 101.42
- H
- 103.75
- L
- 99.30
- V
- 963.36K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$99.90
Period Return+95.81%
Period High$154.00
Period Low$50.28
Avg Daily Volume437.3K
Total Trading Days365
AIR — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $101.42 | $103.75 | $99.30 | $99.90 | $-1.57 | -1.55% | 963,362 | $100.65 | $99.30 $103.75 |
| Sep 30, 2026 | $107.20 | $107.74 | $100.71 | $101.47 | $-5.28 | -4.95% | 1,431,775 | $102.88 | $100.71 $107.74 |
| Sep 29, 2026 | $116.50 | $118.00 | $103.48 | $106.75 | $-8.34 | -7.25% | 2,569,582 | $108.22 | $103.48 $118.00 |
| Sep 28, 2026 | $114.35 | $118.60 | $111.40 | $115.09 | $-1.02 | -0.88% | 574,143 | $115.50 | $111.40 $118.60 |
| Sep 25, 2026 | $120.70 | $122.00 | $115.92 | $116.11 | $-4.45 | -3.69% | 383,440 | $117.70 | $115.92 $122.00 |
| Sep 24, 2026 | $118.89 | $121.52 | $117.47 | $120.56 | +$1.10 | +0.92% | 380,443 | $120.06 | $117.47 $121.52 |
| Sep 23, 2026 | $116.12 | $119.94 | $115.53 | $119.46 | +$1.71 | +1.45% | 353,073 | $119.02 | $115.53 $119.94 |
| Sep 22, 2026 | $117.81 | $118.91 | $115.69 | $117.75 | +$1.49 | +1.28% | 491,889 | $117.82 | $115.69 $118.91 |
| Sep 21, 2026 | $114.27 | $116.79 | $113.32 | $116.26 | +$3.49 | +3.09% | 364,842 | $115.95 | $113.32 $116.79 |
| Sep 18, 2026 | $111.74 | $112.90 | $110.36 | $112.77 | +$0.65 | +0.58% | 1,424,273 | $112.34 | $110.36 $112.90 |
| Sep 17, 2026 | $119.74 | $119.96 | $110.76 | $112.12 | $-5.11 | -4.36% | 411,654 | $113.29 | $110.76 $119.96 |
| Sep 16, 2026 | $116.73 | $119.86 | $115.49 | $117.23 | +$1.31 | +1.13% | 344,721 | $117.85 | $115.49 $119.86 |
| Sep 15, 2026 | $120.09 | $120.74 | $114.45 | $115.92 | $-4.16 | -3.46% | 690,376 | $116.07 | $114.45 $120.74 |
| Sep 14, 2026 | $122.50 | $122.50 | $119.94 | $120.08 | $-5.40 | -4.30% | 313,700 | $120.94 | $119.94 $122.50 |
| Sep 11, 2026 | $130.31 | $130.31 | $124.40 | $125.48 | +$1.01 | +0.81% | 189,927 | $125.37 | $124.40 $130.31 |
| Sep 10, 2026 | $125.30 | $126.27 | $122.76 | $124.47 | $-0.13 | -0.10% | 230,768 | $124.22 | $122.76 $126.27 |
| Sep 9, 2026 | $129.76 | $130.41 | $123.93 | $124.60 | $-6.13 | -4.69% | 366,696 | $125.32 | $123.93 $130.41 |
| Sep 8, 2026 | $126.91 | $130.92 | $125.97 | $130.73 | +$4.19 | +3.31% | 541,868 | $130.00 | $125.97 $130.92 |
| Sep 4, 2026 | $124.71 | $126.99 | $124.57 | $126.54 | +$0.88 | +0.70% | 197,394 | $125.96 | $124.57 $126.99 |
| Sep 3, 2026 | $125.62 | $125.83 | $122.02 | $125.66 | +$1.79 | +1.45% | 250,589 | $124.92 | $122.02 $125.83 |
| Sep 2, 2026 | $126.45 | $126.70 | $123.57 | $123.87 | $-0.61 | -0.49% | 279,016 | $124.34 | $123.57 $126.70 |
| Sep 1, 2026 | $127.35 | $128.98 | $123.76 | $124.48 | $-4.81 | -3.72% | 332,481 | $125.30 | $123.76 $128.98 |
| Aug 31, 2026 | $131.16 | $131.59 | $128.24 | $129.29 | $-3.90 | -2.93% | 332,890 | $129.19 | $128.24 $131.59 |
| Aug 28, 2026 | $135.98 | $135.98 | $132.87 | $133.19 | $-2.71 | -1.99% | 181,793 | $133.64 | $132.87 $135.98 |
| Aug 27, 2026 | $137.97 | $138.17 | $134.48 | $135.90 | $-2.68 | -1.93% | 181,397 | $136.04 | $134.48 $138.17 |
| Aug 26, 2026 | $137.66 | $138.99 | $134.54 | $138.58 | +$3.22 | +2.38% | 200,622 | $138.28 | $134.54 $138.99 |
| Aug 25, 2026 | $137.98 | $139.41 | $133.42 | $135.36 | +$0.72 | +0.53% | 294,962 | $135.35 | $133.42 $139.41 |
| Aug 24, 2026 | $134.24 | $134.74 | $131.51 | $134.64 | $-0.18 | -0.13% | 287,722 | $133.64 | $131.51 $134.74 |
| Aug 21, 2026 | $134.24 | $135.30 | $131.27 | $134.82 | +$2.43 | +1.84% | 461,126 | $134.42 | $131.27 $135.30 |
| Aug 20, 2026 | $138.00 | $138.15 | $132.35 | $132.39 | $-6.78 | -4.87% | 262,688 | $134.13 | $132.35 $138.15 |