The highest closing price for AAR (AIR) last month was $78.68, on August 13. It was up 2.6% for the month. The latest price is $74.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $76.00 | $76.44 | $74.76 | $75.66 | 206,300 |
August 28 2025 | $75.92 | $76.39 | $74.94 | $75.81 | 259,500 |
August 27 2025 | $76.70 | $77.27 | $75.80 | $75.82 | 257,600 |
August 26 2025 | $75.35 | $76.95 | $75.35 | $76.79 | 238,900 |
August 25 2025 | $75.82 | $76.29 | $74.98 | $75.09 | 236,700 |
August 22 2025 | $72.13 | $76.35 | $72.00 | $75.82 | 422,900 |
August 21 2025 | $71.77 | $72.56 | $71.73 | $71.73 | 187,900 |
August 20 2025 | $73.58 | $73.86 | $71.67 | $71.77 | 363,800 |
August 19 2025 | $75.70 | $75.79 | $73.39 | $73.85 | 242,800 |
August 18 2025 | $75.10 | $76.10 | $74.74 | $75.75 | 247,500 |
August 15 2025 | $77.10 | $77.10 | $75.12 | $75.38 | 375,300 |
August 14 2025 | $77.80 | $78.00 | $76.33 | $77.15 | 348,600 |
August 13 2025 | $78.63 | $78.75 | $76.10 | $78.68 | 442,600 |
August 12 2025 | $75.62 | $78.13 | $75.55 | $78.01 | 495,600 |
August 11 2025 | $76.68 | $77.92 | $74.37 | $75.40 | 787,500 |
August 08 2025 | $72.81 | $76.33 | $72.60 | $74.79 | 708,400 |
August 07 2025 | $72.86 | $73.49 | $71.57 | $72.06 | 274,400 |
August 06 2025 | $72.37 | $72.57 | $71.43 | $72.08 | 244,800 |
August 05 2025 | $73.05 | $74.25 | $72.08 | $72.40 | 294,200 |
August 04 2025 | $73.28 | $73.97 | $72.75 | $73.54 | 385,300 |
August 01 2025 | $73.76 | $73.76 | $71.65 | $72.99 | 339,500 |
Daily pricing data for AAR dates back to 3/17/1980, and may be incomplete.
