AIR: AAR Corp.

As of Friday, September 18th, 2026

$ 112.77

+0.65 +0.58%

Open: 111.74
High: 112.90
Low: 110.36
Volume: 1,394,825
Previous Close on Thursday, September 17th, 2026

$ 112.12

-5.11 -4.36%

Open: 119.74
High: 119.96
Low: 110.76
Volume: 408,608

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 111.74 112.90 110.36 112.77 1,394,825 +0.65 +0.58
2026-09-17 119.74 119.96 110.76 112.12 408,608 -5.11 -4.36
2026-09-16 116.73 119.86 115.49 117.23 343,344 +1.31 +1.13
2026-09-15 120.09 120.74 114.45 115.92 69,038 -4.16 -3.46
2026-09-14 122.50 122.50 119.94 120.08 313,704 -5.40 -4.30
2026-09-11 130.31 130.31 124.40 125.48 189,856 +1.01 +0.81
2026-09-10 125.30 126.27 122.76 124.47 23,075 -0.13 -0.10
2026-09-09 129.76 130.41 123.93 124.60 354,028 -6.13 -4.69
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 122.50
On 2026-09-14		 110.36
On 2026-09-18		 -12.71 -10.13 122.50
On 2026-09-14		 110.36
On 2026-09-18		 -9.91 115.62
10D 130.92
On 2026-09-08		 110.36
On 2026-09-18		 -12.89 -10.26 130.92
On 2026-09-08		 110.36
On 2026-09-18		 -15.70 120.99
20D 139.41
On 2026-08-25		 110.36
On 2026-09-18		 -19.62 -14.82 139.41
On 2026-08-25		 110.36
On 2026-09-18		 -20.84 126.29
WTD 122.50
On 2026-09-14		 110.36
On 2026-09-18		 -12.71 -10.13 122.50
On 2026-09-14		 110.36
On 2026-09-18		 -9.91 115.62
MTD 130.92
On 2026-09-08		 110.36
On 2026-09-18		 -16.52 -12.78 130.92
On 2026-09-08		 110.36
On 2026-09-18		 -15.70 121.84
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
IBP

Installed Building Products Inc.

197.63 -1.42 -0.71 806,903
MSTR

Strategy Inc.

153.92 +21.67 +16.39 54,047,197
PM

Phillip Morris International

188.62 -1.86 -0.98 7,290,238
ARR

ARMOUR Residential REIT Inc.

14.68 -0.18 -1.21 9,864,934
AIR

AAR Corp.

112.77 +0.65 +0.58 1,394,825