Explain this page
Arphra AIPlain-English read on AAR Corp.’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| Jun 02, 2026 | 110.76 | 113.00 | 109.94 | 110.61 | 110.61 | 110.61 | 0.00% | 293,220 |
| Jun 01, 2026 | 113.00 | 113.00 | 107.51 | 109.99 | 109.99 | 109.99 | 0.00% | 347,145 |
| May 29, 2026 | 114.40 | 115.10 | 112.08 | 112.62 | 112.62 | 112.62 | 0.00% | 360,734 |
| May 28, 2026 | 112.72 | 115.46 | 111.96 | 114.97 | 114.97 | 114.97 | 0.00% | 349,838 |
| May 27, 2026 | 113.51 | 113.84 | 112.09 | 112.82 | 112.82 | 112.82 | 0.00% | 210,322 |
| May 26, 2026 | 111.00 | 113.97 | 109.25 | 112.74 | 112.74 | 112.74 | 0.00% | 224,147 |
| May 22, 2026 | 108.90 | 109.79 | 107.50 | 108.41 | 108.41 | 108.41 | 0.00% | 176,233 |
| May 21, 2026 | 105.90 | 109.50 | 105.00 | 108.44 | 108.44 | 108.44 | 0.00% | 346,500 |
| May 20, 2026 | 102.40 | 107.59 | 102.10 | 107.51 | 107.51 | 107.51 | 0.00% | 523,607 |
| May 19, 2026 | 103.16 | 103.20 | 99.62 | 100.89 | 100.89 | 100.89 | 0.00% | 531,100 |
| May 18, 2026 | 105.15 | 106.08 | 103.49 | 103.79 | 103.79 | 103.79 | 0.00% | 350,400 |
| May 15, 2026 | 106.29 | 107.15 | 103.81 | 104.55 | 104.55 | 104.55 | 0.00% | 433,239 |
| May 14, 2026 | 108.64 | 110.50 | 106.84 | 108.64 | 108.64 | 108.64 | 0.00% | 371,611 |
| May 13, 2026 | 110.30 | 111.54 | 105.81 | 107.47 | 107.47 | 107.47 | 0.00% | 585,976 |
| May 12, 2026 | 116.00 | 116.00 | 107.65 | 111.51 | 111.51 | 111.51 | 0.00% | 424,200 |
| May 11, 2026 | 117.64 | 119.56 | 116.80 | 117.57 | 117.57 | 117.57 | 0.00% | 389,841 |
| May 08, 2026 | 118.93 | 121.53 | 117.63 | 117.78 | 117.78 | 117.78 | 0.00% | 487,014 |
| May 07, 2026 | 119.61 | 121.59 | 117.25 | 117.82 | 117.82 | 117.82 | 0.00% | 340,100 |
| Apr 10, 2026 | 122.94 | 124.05 | 119.94 | 120.83 | 120.83 | 120.83 | 0.00% | 261,500 |
| Apr 09, 2026 | 120.51 | 124.56 | 120.02 | 123.04 | 123.04 | 123.04 | 0.00% | 356,027 |
| Apr 08, 2026 | 118.50 | 122.64 | 117.21 | 120.78 | 120.78 | 120.78 | 0.00% | 505,435 |
| Apr 07, 2026 | 113.55 | 114.57 | 111.21 | 113.86 | 113.86 | 113.86 | 0.00% | 382,600 |
| Apr 06, 2026 | 111.05 | 114.12 | 110.77 | 114.00 | 114.00 | 114.00 | 0.00% | 401,052 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.