AAR Corp. (AIR) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +25.2%
- 3M
- +26.0%
- YTD
- +70.1%
- 1Y
- +103.4%
- 3Y
- +36.1%
- 5Y
- +30.9%
Loading 10-year price history...
AIR Historical Performance
AIR Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -44.0%
- 2003 annual price return
- +145.5%
- 2004 annual price return
- -11.0%
- 2005 annual price return
- +76.0%
- 2006 annual price return
- +20.1%
- 2007 annual price return
- +29.6%
- 2008 annual price return
- -50.7%
- 2009 annual price return
- +28.1%
- 2010 annual price return
- +15.6%
- 2011 annual price return
- -33.4%
- 2012 annual price return
- -5.4%
- 2013 annual price return
- +44.6%
- 2014 annual price return
- +1.5%
- 2015 annual price return
- -3.4%
- 2016 annual price return
- +28.2%
- 2017 annual price return
- +18.2%
- 2018 annual price return
- -5.3%
- 2019 annual price return
- +20.4%
- 2020 annual price return
- -20.8%
- 2021 annual price return
- +13.6%
- 2022 annual price return
- +12.6%
- 2023 annual price return
- +39.9%
- 2024 annual price return
- -1.5%
- 2025 annual price return
- +34.4%
- 2026 annual price return
- +38.7%
AIR Stock Price Trajectory (1980–2026)
As of July 7, 2026, AAR Corp. (AIR) trades at $143.61, representing a +103.4% return over the past year. The stock has delivered a +284.6% total return over five years (+30.9% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $146.75 on July 1, 2026. From this peak, AIR has corrected -2.1%, currently trading 41% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers HEI (+12.2% 1Y), KAI (-1.4% 1Y), and HAYW (+19.1% 1Y), AIR has outperformed the peer group average. Compare AIR vs HEI →
AIR Historical Price Data · from 1980
Rows 1–50 of 11,670| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 142.20 | 144.41 | 141.50 | 143.61 | 441K | +2.50% |
| 2026-07-02 | 144.20 | 145.22 | 137.75 | 140.11 | 509K | -1.86% |
| 2026-07-01 | 143.04 | 146.75 | 141.80 | 142.76 | 410K | -0.12% |
| 2026-06-30 | 139.93 | 143.26 | 138.83 | 142.93 | 434K | +0.76% |
| 2026-06-29 | 141.59 | 142.14 | 138.99 | 141.85 | 650K | -0.90% |
| 2026-06-26 | 137.69 | 143.38 | 136.27 | 143.14 | 964K | +3.34% |
| 2026-06-25 | 134.16 | 141.15 | 134.16 | 138.51 | 384K | +4.19% |
| 2026-06-24 | 132.09 | 137.20 | 131.12 | 132.94 | 512K | +0.51% |
| 2026-06-23 | 130.95 | 133.76 | 130.01 | 132.26 | 262K | -1.50% |
| 2026-06-22 | 134.50 | 136.22 | 132.18 | 134.28 | 476K | -0.44% |
| 2026-06-18 | 134.67 | 135.43 | 131.37 | 134.88 | 613K | +2.07% |
| 2026-06-17 | 130.00 | 134.56 | 129.44 | 132.14 | 393K | +1.68% |
| 2026-06-16 | 132.09 | 133.93 | 129.87 | 129.96 | 346K | -1.14% |
| 2026-06-15 | 131.79 | 134.74 | 129.99 | 131.46 | 148K | +1.90% |
| 2026-06-12 | 128.99 | 130.00 | 126.80 | 129.01 | 345K | +1.40% |
| 2026-06-11 | 118.66 | 127.40 | 118.64 | 127.23 | 311K | +8.41% |
| 2026-06-10 | 120.07 | 121.45 | 116.69 | 117.36 | 281K | -2.22% |
| 2026-06-09 | 116.44 | 120.56 | 113.54 | 120.03 | 244K | +4.63% |
| 2026-06-08 | 118.00 | 118.95 | 114.30 | 114.72 | 382K | -1.65% |
| 2026-06-05 | 114.88 | 117.81 | 113.90 | 116.65 | 356K | +0.97% |
| 2026-06-04 | 111.64 | 116.61 | 111.31 | 115.53 | 426K | +3.62% |
| 2026-06-03 | 109.27 | 112.27 | 108.52 | 111.49 | 365K | +0.80% |
| 2026-06-02 | 110.99 | 113.00 | 109.94 | 110.61 | 286K | +0.56% |
| 2026-06-01 | 109.74 | 113.00 | 107.51 | 109.99 | 337K | -2.34% |
| 2026-05-29 | 113.92 | 114.97 | 112.07 | 112.62 | 333K | -2.04% |
| 2026-05-28 | 112.81 | 115.39 | 111.95 | 114.97 | 332K | +1.91% |
| 2026-05-27 | 113.51 | 113.84 | 111.87 | 112.82 | 207K | +0.07% |
| 2026-05-26 | 111.00 | 113.81 | 109.25 | 112.74 | 212K | +3.99% |
| 2026-05-22 | 108.90 | 109.79 | 107.50 | 108.41 | 38K | -0.11% |
| 2026-05-21 | 105.90 | 109.50 | 105.00 | 108.53 | 272K | +0.95% |
| 2026-05-20 | 102.40 | 107.57 | 102.09 | 107.51 | 505K | +6.56% |
| 2026-05-19 | 102.86 | 103.16 | 99.62 | 100.89 | 433K | -2.79% |
| 2026-05-18 | 105.15 | 106.08 | 103.52 | 103.79 | 335K | -0.73% |
| 2026-05-15 | 106.29 | 107.14 | 103.81 | 104.55 | 423K | -3.76% |
| 2026-05-14 | 109.17 | 109.80 | 106.86 | 108.64 | 334K | +1.09% |
| 2026-05-13 | 110.08 | 110.53 | 105.94 | 107.47 | 562K | -3.62% |
| 2026-05-12 | 114.06 | 114.06 | 108.33 | 111.51 | 411K | -5.15% |
| 2026-05-11 | 117.94 | 119.56 | 116.82 | 117.57 | 378K | -0.18% |
| 2026-05-08 | 118.93 | 121.63 | 117.64 | 117.78 | 473K | +0.03% |
| 2026-05-07 | 119.25 | 121.59 | 117.18 | 117.75 | 270K | -0.81% |
| 2026-05-06 | 115.63 | 119.51 | 115.49 | 118.71 | 510K | +6.09% |
| 2026-05-05 | 111.00 | 113.41 | 111.00 | 111.90 | 236K | +2.14% |
| 2026-05-04 | 110.05 | 111.87 | 109.23 | 109.56 | 295K | -0.72% |
| 2026-05-01 | 109.55 | 111.12 | 108.80 | 110.35 | 184K | -0.02% |
| 2026-04-30 | 107.28 | 111.06 | 106.01 | 110.37 | 272K | +4.43% |
| 2026-04-29 | 108.91 | 109.61 | 104.98 | 105.69 | 304K | -2.91% |
| 2026-04-28 | 110.06 | 110.06 | 105.66 | 108.86 | 428K | -1.22% |
| 2026-04-27 | 110.73 | 112.50 | 108.66 | 110.20 | 398K | -0.31% |
| 2026-04-24 | 111.35 | 112.39 | 110.13 | 110.54 | 276K | -1.37% |
| 2026-04-23 | 112.30 | 114.10 | 110.30 | 112.08 | 386K | +0.52% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
AIR — Frequently Asked Questions
Quick answers to the most common questions about buying AIR stock.
How has AIR stock performed recently?
AIR returned +103.4% over the past year, beating its 5-year annualized CAGR of +30.9%. The stock trades above its 200-day moving average, confirming the uptrend.
What is AIR's all-time high price?
AAR Corp. reached $146.75 on 2026-07-01. The 52-week high is $146.75. Current 1-year return of +103.4% places the stock closer to historical peaks.
Where can I download AIR historical price data?
This page provides AIR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.