AIR: AAR Corp.

As of Friday, December 12th, 2025

$ 83.68

-0.66 -0.78%

Open: 84.62
High: 85.35
Low: 82.89
Volume: 330,111
Previous Close on Thursday, December 11th, 2025

$ 84.34

+2.09 +2.54%

Open: 82.90
High: 84.79
Low: 81.65
Volume: 343,636

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 84.62 85.35 82.89 83.68 330,111 -0.66 -0.78
2025-12-11 82.90 84.79 81.65 84.34 343,636 +2.09 +2.54
2025-12-10 78.62 82.89 78.62 82.25 407,876 +2.78 +3.50
2025-12-09 81.26 82.21 79.19 79.47 291,861 -1.66 -2.05
2025-12-08 82.79 82.99 79.96 81.13 327,366 -1.57 -1.90
2025-12-05 81.57 83.35 80.69 82.70 296,255 -1.09 -1.30
2025-12-04 83.44 84.78 82.50 83.79 206,343 +1.15 +1.39
2025-12-03 82.88 83.10 80.90 82.64 202,289 -0.24 -0.29
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 85.35
On 2025-12-12		 78.62
On 2025-12-10		 0.98 1.19 82.99
On 2025-12-08		 78.62
On 2025-12-10		 -5.27 82.17
10D 85.35
On 2025-12-12		 78.62
On 2025-12-10		 0.47 0.56 84.78
On 2025-12-04		 78.62
On 2025-12-10		 -7.26 82.45
20D 85.35
On 2025-12-12		 76.10
On 2025-11-21		 3.60 4.50 84.95
On 2025-11-26		 78.62
On 2025-12-10		 -7.45 81.25
WTD 85.35
On 2025-12-12		 78.62
On 2025-12-10		 0.98 1.19 82.99
On 2025-12-08		 78.62
On 2025-12-10		 -5.27 82.17
MTD 85.35
On 2025-12-12		 78.62
On 2025-12-10		 0.47 0.56 84.78
On 2025-12-04		 78.62
On 2025-12-10		 -7.26 82.45
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
AIR

AAR Corp.

83.68 -0.66 -0.78 330,111