AAR Corp. (AIR) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -10.5%
- 3M
- -9.3%
- YTD
- +42.8%
- 1Y
- +47.7%
- 3Y
- +25.3%
- 5Y
- +29.7%
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
- +65.8%
AIR Stock Price Trajectory (1980–2026)
As of September 25, 2026, AAR Corp. (AIR) trades at $120.56, representing a +47.7% return over the past year. The stock has delivered a +266.4% total return over five years (+29.7% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $154.00 on August 6, 2026. From this peak, AIR has corrected -21.7%, currently trading 3% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers HEI (-3.3% 1Y), KAI (-9.7% 1Y), and HAYW (-14.8% 1Y), AIR has outperformed the peer group average. Compare AIR vs HEI →
AIR Historical Price Data · from 1980
Rows 1–50 of 11,726| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-24 | 118.89 | 121.33 | 117.47 | 120.56 | 367K | +0.92% |
| 2026-09-23 | 116.12 | 119.94 | 115.53 | 119.46 | 340K | +1.45% |
| 2026-09-22 | 116.39 | 118.91 | 115.80 | 117.75 | 485K | +1.28% |
| 2026-09-21 | 113.85 | 116.77 | 113.60 | 116.26 | 357K | +3.09% |
| 2026-09-18 | 111.32 | 112.89 | 110.46 | 112.77 | 1.39M | +0.58% |
| 2026-09-17 | 119.75 | 119.95 | 110.76 | 112.12 | 409K | -4.36% |
| 2026-09-16 | 116.73 | 119.86 | 115.38 | 117.23 | 343K | +1.13% |
| 2026-09-15 | 119.25 | 120.73 | 114.44 | 115.92 | 690K | -3.46% |
| 2026-09-14 | 121.64 | 122.30 | 119.96 | 120.08 | 314K | -4.30% |
| 2026-09-11 | 128.06 | 128.06 | 124.45 | 125.48 | 190K | +0.81% |
| 2026-09-10 | 125.30 | 126.36 | 122.75 | 124.47 | 231K | -0.10% |
| 2026-09-09 | 130.25 | 130.25 | 123.95 | 124.60 | 354K | -4.69% |
| 2026-09-08 | 126.91 | 130.83 | 125.68 | 130.73 | 451K | +3.31% |
| 2026-09-04 | 124.71 | 126.99 | 124.57 | 126.54 | 194K | +0.70% |
| 2026-09-03 | 125.58 | 125.83 | 122.02 | 125.66 | 245K | +1.45% |
| 2026-09-02 | 125.61 | 126.40 | 123.56 | 123.87 | 279K | -0.49% |
| 2026-09-01 | 128.01 | 128.01 | 123.76 | 124.48 | 325K | -3.72% |
| 2026-08-31 | 132.62 | 132.62 | 128.24 | 129.29 | 318K | -2.93% |
| 2026-08-28 | 135.98 | 135.98 | 132.99 | 133.19 | 182K | -1.99% |
| 2026-08-27 | 137.97 | 138.17 | 134.48 | 135.90 | 166K | -1.93% |
| 2026-08-26 | 136.25 | 139.00 | 134.54 | 138.58 | 201K | +2.38% |
| 2026-08-25 | 137.98 | 139.41 | 133.42 | 135.36 | 295K | +0.53% |
| 2026-08-24 | 134.24 | 134.74 | 131.51 | 134.64 | 288K | -0.13% |
| 2026-08-21 | 134.24 | 135.30 | 131.26 | 134.82 | 461K | +1.84% |
| 2026-08-20 | 138.00 | 138.15 | 132.35 | 132.39 | 263K | -4.87% |
| 2026-08-19 | 148.89 | 149.73 | 138.61 | 139.17 | 726K | -6.61% |
| 2026-08-18 | 150.13 | 150.64 | 145.82 | 149.02 | 469K | -3.05% |
| 2026-08-17 | 144.58 | 153.80 | 144.05 | 153.71 | 1.52M | +5.82% |
| 2026-08-14 | 145.46 | 147.13 | 143.99 | 145.25 | 250K | +1.30% |
| 2026-08-13 | 148.64 | 149.50 | 142.12 | 143.39 | 329K | -3.22% |
| 2026-08-12 | 148.09 | 149.28 | 146.38 | 148.16 | 195K | +1.86% |
| 2026-08-11 | 144.15 | 147.42 | 142.63 | 145.45 | 217K | +1.93% |
| 2026-08-10 | 143.89 | 145.98 | 142.29 | 142.69 | 162K | -0.26% |
| 2026-08-07 | 146.93 | 148.33 | 142.08 | 143.06 | 226K | -2.28% |
| 2026-08-06 | 147.65 | 154.00 | 146.01 | 146.40 | 332K | -0.29% |
| 2026-08-05 | 149.00 | 151.47 | 146.30 | 146.83 | 451K | -1.74% |
| 2026-08-04 | 146.00 | 150.85 | 144.31 | 149.43 | 386K | +4.45% |
| 2026-08-03 | 139.88 | 144.31 | 136.01 | 143.06 | 358K | +2.16% |
| 2026-07-31 | 140.50 | 141.62 | 136.61 | 140.04 | 263K | +0.40% |
| 2026-07-30 | 137.74 | 139.71 | 134.83 | 139.48 | 226K | +3.01% |
| 2026-07-29 | 138.11 | 140.37 | 133.97 | 135.40 | 566K | -3.84% |
| 2026-07-28 | 136.48 | 141.16 | 132.88 | 140.80 | 357K | +2.83% |
| 2026-07-27 | 131.50 | 137.05 | 130.91 | 136.92 | 551K | +6.10% |
| 2026-07-24 | 130.37 | 131.94 | 127.43 | 129.05 | 374K | -0.32% |
| 2026-07-23 | 125.05 | 130.69 | 123.72 | 129.47 | 687K | +1.47% |
| 2026-07-22 | 133.99 | 138.89 | 125.12 | 127.60 | 1.19M | -9.76% |
| 2026-07-21 | 137.81 | 142.92 | 136.52 | 141.40 | 800K | +4.21% |
| 2026-07-20 | 136.28 | 141.06 | 135.04 | 135.69 | 696K | +0.26% |
| 2026-07-17 | 129.97 | 137.92 | 129.95 | 135.34 | 527K | +1.39% |
| 2026-07-16 | 132.28 | 134.14 | 130.52 | 133.48 | 410K | -1.66% |
AIR Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +47.7% over the past year, beating its 5-year annualized CAGR of +29.7%. The stock trades above its 200-day moving average, confirming the uptrend.
What is AIR's all-time high price?
AAR Corp. reached $154.00 on 2026-08-06. The 52-week high is $154.00. Current 1-year return of +47.7% 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.