AAR Corp. (AIR) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +30.0%
- 3M
- +23.9%
- YTD
- +59.7%
- 1Y
- +101.5%
- 3Y
- +34.6%
- 5Y
- +27.8%
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 June 22, 2026, AAR Corp. (AIR) trades at $134.88, representing a +101.5% return over the past year. The stock has delivered a +240.3% total return over five years (+27.8% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $135.43 on June 18, 2026. From this peak, AIR has corrected -0.4%, currently trading 36% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers HEI (+8.4% 1Y), KAI (-1.5% 1Y), and HAYW (+11.1% 1Y), AIR has outperformed the peer group average. Compare AIR vs HEI →
AIR Historical Price Data · from 1980
Rows 1–50 of 11,660| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-22 | 118.72 | 119.50 | 110.66 | 111.50 | 452K | -4.32% |
| 2026-04-21 | 121.57 | 122.13 | 115.24 | 116.54 | 429K | -4.45% |
| 2026-04-20 | 123.09 | 123.69 | 121.13 | 121.97 | 305K | -0.87% |
| 2026-04-17 | 121.00 | 125.74 | 120.88 | 123.04 | 465K | +3.82% |
| 2026-04-16 | 122.50 | 122.50 | 117.56 | 118.51 | 238K | -3.45% |
| 2026-04-15 | 125.10 | 125.66 | 121.50 | 122.75 | 360K | -2.57% |
| 2026-04-14 | 124.49 | 127.21 | 123.35 | 125.99 | 308K | +1.74% |
| 2026-04-13 | 121.79 | 123.90 | 119.48 | 123.84 | 240K | +2.49% |
| 2026-04-10 | 122.05 | 124.05 | 119.94 | 120.83 | 261K | -1.80% |
| 2026-04-09 | 120.51 | 124.53 | 120.02 | 123.04 | 345K | +1.87% |
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 +101.5% over the past year, beating its 5-year annualized CAGR of +27.8%. The stock trades above its 200-day moving average, confirming the uptrend.
What is AIR's all-time high price?
AAR Corp. reached $135.43 on 2026-06-18. The 52-week high is $135.43. Current 1-year return of +101.5% 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.