|
Market Closed -
NYSE
16:00:03 2026-09-30 EDT
|
5-day change | 1st Jan Change | ||
| 101.47 USD | -4.95% |
|
-15.06% | +22.56% |
| 09-29 | Tranche Update on AAR Corp.'s Equity Buyback Plan announced on December 21, 2021. | CI |
| 09-29 | AAR Corp., Q1 2027 Earnings Call, Sep 29, 2026 |
Stock exchange
Quotes 5-day view: AAR Corp.
Delayed Quote NYSE
| 2026-09-24 | 2026-09-25 | 2026-09-28 | 2026-09-29 | 2026-09-30 | |
|---|---|---|---|---|---|
| Last | US$120.56 | US$116.11 | US$115.09 | US$106.75 | US$101.47 |
| Volume | 380,443 | 383,440 | 574,142 | 2,569,581 | 1,431,774 |
| Change | +0.92% | -3.69% | -0.88% | -7.25% | -4.95% |
| Opening | US$118.89 | US$120.70 | US$114.35 | US$116.50 | US$107.20 |
| High | US$121.52 | US$122.00 | US$118.60 | US$118.00 | US$107.74 |
| Low | US$117.47 | US$115.92 | US$111.40 | US$103.48 | US$100.71 |
Performance
| 1 day | -4.95% | ||
| 1 week | -15.06% | ||
| 1 month | -21.52% | ||
| 3 months | -29.01% | ||
| 6 months | -7.30% | ||
| Current year | +22.56% | ||
| 1 year | +13.16% | ||
| 3 years | +70.45% | ||
| 5 years | +212.89% | ||
| 10 years | +223.98% |
Volumes
marketsDaily volume
1,431,774
Estimated daily volume
1,431,774
Avg. Volume 20 sessions
605,972
Daily volume ratio
2.36
Avg. Volume 20 sessions USD
61,487,978.84
Record volume 1
4,345,284
Record volume 2
3,968,500
Record volume 3
3,301,366
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
4,027,162,770
Net sales (USD)
3,308,000,000
Number of employees
7,100
Sales / Employee (USD)
465,915
Free-Float
80.52%
Free-Float capitalization (USD)
3,984,262,472
Average Daily Capital Traded
1.53%
Indicators
Moving average 5 days
115.59
Moving average 20 days
119.8
Moving average 50 days
131.72
Moving average 100 days
127.94
Price spread / (MMA5)
+13.92%
Price spread / (MMA20)
+18.06%
Price spread / (MMA50)
+29.81%
Price spread / (MMA100)
+26.09%
STIM
RSI 9 days
26.05
RSI 14 days
30.68
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -4.95% | -15.06% | +13.16% | +70.45% | 4.03B | |
| -1.76% | -2.35% | +3.81% | +182.49% | 324B | |
| -0.69% | -3.40% | +10.95% | +157.95% | 250B | |
| -0.72% | -2.60% | -4.90% | +50.78% | 171B | |
| +1.21% | -0.05% | +26.02% | +584.76% | 161B | |
| 0.00% | +0.15% | +12.20% | +128.88% | 157B | |
| -0.87% | -6.94% | -13.80% | -2.94% | 147B | |
| -0.58% | -2.94% | +2.01% | +24.52% | 118B | |
| -2.06% | -1.14% | +15.26% | +389.04% | 90.2B | |
| -0.15% | -3.35% | -2.69% | +50.17% | 89.64B | |
| Average | -0.72% | -3.07% | +6.20% | +163.61% | 151.25B | |
| Weighted average by Cap. | -0.42% | -2.38% | +5.71% | +174.64% |
Historical Quotes: AAR Corp.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
f1ac.o1iFwASP6mlSP2noiysLrNUgDl0Pl45Y_8ysVwkO3rk.xxnSum7I0lgFfC-i7k5zxr9QfzM8-Lhvt5jhBTtsq8HvHvW1bsHHKGdyXQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:03 | 101.47 | 145,904 | 948,993 |
| 15:59:59 | 101.57 | 474 | 803,089 |
| 15:59:59 | 101.56 | 100 | 802,615 |
| 15:59:57 | 101.45 | 265 | 802,515 |
| 15:59:57 | 101.46 | 100 | 802,250 |
| 15:59:56 | 101.48 | 100 | 802,150 |
| 15:59:56 | 101.53 | 100 | 802,050 |
| 15:59:55 | 101.51 | 100 | 801,950 |
| 15:59:55 | 101.51 | 100 | 801,850 |
| 15:59:55 | 101.56 | 200 | 801,750 |
Price Extremes
| 1 week | 100.71 |  | 122 |
| 1 month | 100.71 | | 130.92 |
| Current year | 82.44 | | 154 |
| 1 year | 76.1 | | 154 |
| 3 years | 46.51 | | 154 |
| 5 years | 31.89 | | 154 |
| 10 years | 8.56 | | 154 |
Monthly variations
Annual variations
| 2026 | +22.56% | ||
| 2025 | +35.10% | ||
| 2024 | -1.79% | ||
| 2023 | +38.98% | ||
| 2022 | +15.04% | ||
| 2021 | +7.76% | ||
| 2020 | -19.69% | ||
| 2019 | +20.78% | ||
| 2018 | -4.96% | ||
| 2017 | +18.88% | ||
| 2016 | +25.71% | ||
| 2015 | -5.36% | ||
| 2014 | -0.82% | ||
| 2013 | +49.95% | ||
| 2012 | -2.56% | ||
| 2011 | -30.21% | ||
| 2010 | +19.54% | ||
| 2009 | +24.82% | ||
| 2008 | -51.59% | ||
| 2007 | +30.28% | ||
| 2006 | +21.88% | ||
| 2005 | +75.84% | ||
| 2004 | -8.90% | ||
| 2003 | +190.29% | ||
| 2002 | -42.84% | ||
| 2001 | -28.63% | ||
| 2000 | -29.62% | ||
| 1999 | -24.87% | ||
| 1998 | -7.58% | ||
| 1997 | +28.10% | ||
| 1996 | +37.50% | ||
| 1995 | +64.49% | ||
| 1994 | -7.76% | ||
| 1993 | +23.40% | ||
| 1992 | -12.96% | ||
| 1991 | +17.39% | ||
| 1990 | -68.06% | ||
| 1989 | +45.45% | ||
| 1988 | +32.00% | ||
| 1987 | +20.32% | ||
| 1986 | +35.51% | ||
| 1985 | +39.86% | ||
| 1984 | +7.25% | ||
| 1983 | +84.00% | ||
| 1982 | +22.95% | ||
| 1981 | -44.04% | ||
| 1980 | +15.47% | ||
| 1979 | +42.17% | ||
| 1978 | +93.43% | ||
| 1977 | -35.87% | ||
| 1976 | +64.29% | ||
| 1975 | +30.23% | ||
| 1974 | -46.25% | ||
| 1973 | -60.00% | ||
| 1972 | -31.03% |
- Stock Market
- Stocks
- AIR Stock
- Quotes AAR Corp.
Select your edition
All financial news and data tailored to specific country editions
