AIR: AAR Corp.

As of Friday, May 22nd, 2026

$ 108.41

-0.03 -0.03%

Open: 108.90
High: 109.79
Low: 107.50
Volume: 176,233
Previous Close on Thursday, May 21st, 2026

$ 108.44

+0.93 +0.87%

Open: 105.90
High: 109.50
Low: 105.00
Volume: 345,999

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 108.90 109.79 107.50 108.41 176,233 -0.03 -0.03
2026-05-21 105.90 109.50 105.00 108.44 345,999 +0.93 +0.87
2026-05-20 102.40 107.59 102.10 107.51 509,853 +6.62 +6.56
2026-05-19 103.16 103.20 99.62 100.89 51,208 -2.90 -2.79
2026-05-18 105.15 106.08 103.49 103.79 343,829 -0.76 -0.73
2026-05-15 106.29 107.15 103.81 104.55 433,112 -4.09 -3.76
2026-05-14 108.64 110.50 106.84 108.64 344,108 +1.17 +1.09
2026-05-13 110.30 111.54 105.81 107.47 576,295 -4.04 -3.62
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 109.79
On 2026-05-22		 99.62
On 2026-05-19		 3.86 3.69 106.08
On 2026-05-18		 99.62
On 2026-05-19		 -6.09 105.81
10D 119.56
On 2026-05-11		 99.62
On 2026-05-19		 -9.37 -7.96 119.56
On 2026-05-11		 99.62
On 2026-05-19		 -16.68 107.88
20D 121.59
On 2026-05-07		 99.62
On 2026-05-19		 -2.13 -1.93 121.59
On 2026-05-07		 99.62
On 2026-05-19		 -18.07 110.00
WTD 109.79
On 2026-05-22		 99.62
On 2026-05-19		 3.86 3.69 106.08
On 2026-05-18		 99.62
On 2026-05-19		 -6.09 105.81
MTD 121.59
On 2026-05-07		 99.62
On 2026-05-19		 -1.96 -1.78 121.59
On 2026-05-07		 99.62
On 2026-05-19		 -18.07 110.31
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
DBRG

DigitalBridge

15.71 +0.01 +0.06 1,312,872
PRF

Invesco FTSE RAFI US 1000 ETF

53.21 +0.40 +0.76 342,305
MCD

McDonald's Corporation

282.27 -1.91 -0.67 3,055,945
JLL

Jones Lang LaSalle Incorporated

291.69 -1.25 -0.43 235,827
AIR

AAR Corp.

108.41 -0.03 -0.03 176,233