AIR: AAR Corp.

As of Tuesday, December 30th, 2025

$ 83.52

-0.99 -1.17%

Open: 84.96
High: 84.96
Low: 83.40
Volume: 241,981
Previous Close on Monday, December 29th, 2025

$ 84.51

-0.56 -0.66%

Open: 84.83
High: 85.23
Low: 83.98
Volume: 230,389

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 84.96 84.96 83.40 83.52 241,981 -0.99 -1.17
2025-12-29 84.83 85.23 83.98 84.51 230,389 -0.56 -0.66
2025-12-26 85.82 86.47 85.02 85.07 147,464 -0.96 -1.12
2025-12-24 85.53 86.59 85.34 86.03 95,438 +0.59 +0.69
2025-12-23 85.84 86.63 84.76 85.44 258,146 -0.74 -0.86
2025-12-22 83.63 87.46 83.00 86.18 337,642 +3.47 +4.20
2025-12-19 81.69 83.60 81.69 82.71 1,783,949 +0.83 +1.01
2025-12-18 82.88 83.78 81.54 81.88 347,337 +0.67 +0.83
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 86.63
On 2025-12-23		 83.40
On 2025-12-30		 -2.66 -3.09 86.63
On 2025-12-23		 83.40
On 2025-12-30		 -3.73 84.91
10D 87.46
On 2025-12-22		 80.90
On 2025-12-16		 0.81 0.98 87.46
On 2025-12-22		 83.40
On 2025-12-30		 -4.64 83.80
20D 87.46
On 2025-12-22		 78.62
On 2025-12-10		 1.92 2.35 84.78
On 2025-12-04		 78.62
On 2025-12-10		 -7.26 83.18
WTD 85.23
On 2025-12-29		 83.40
On 2025-12-30		 -1.55 -1.82 85.23
On 2025-12-29		 83.40
On 2025-12-30		 -2.14 84.02
MTD 87.46
On 2025-12-22		 78.62
On 2025-12-10		 1.92 2.35 84.78
On 2025-12-04		 78.62
On 2025-12-10		 -7.26 83.18
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
ECH

iShares MSCI Chile Capped ETF

40.54 +0.39 +0.97 2,763
JLL

Jones Lang LaSalle Incorporated

339.13 -1.94 -0.57 16,786
AIR

AAR Corp.

83.52 -0.99 -1.17 241,981