AAR Corp. (AIR) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
AIR Historical Performance
Short-Term Returns
AIR Stock Price Trajectory (2011–2026)
As of May 8, 2026, AAR Corp. (AIR) trades at $117.75, representing a +99.4% return over the past year. The stock has delivered a +191.8% total return over five years (+23.9% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $127.21 on April 14, 2026. From this peak, AIR has corrected -7.4%, currently trading 27% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers HEI (+8.0% 1Y), KAI (+17.2% 1Y), and HAYW (+7.3% 1Y), AIR has outperformed the peer group average. Compare AIR vs HEI →
AIR Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-08 | 118.50 | 122.61 | 118.50 | 120.78 | 495K | +6.08% |
| 2026-04-07 | 113.55 | 114.57 | 111.21 | 113.86 | 317K | -0.12% |
| 2026-04-06 | 111.84 | 114.13 | 110.77 | 114.00 | 394K | +3.84% |
| 2026-04-02 | 108.45 | 111.70 | 107.00 | 109.78 | 356K | -1.43% |
| 2026-04-01 | 111.38 | 114.64 | 111.26 | 111.37 | 469K | +1.74% |
| 2026-03-31 | 105.62 | 109.63 | 103.84 | 109.46 | 535K | +6.11% |
| 2026-03-30 | 109.95 | 109.95 | 102.27 | 103.16 | 559K | -3.81% |
| 2026-03-27 | 109.00 | 109.74 | 106.95 | 107.25 | 590K | -3.22% |
| 2026-03-26 | 117.04 | 117.37 | 110.28 | 110.82 | 740K | -6.50% |
See AIR's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs AIR Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare AIR vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonAIR — Frequently Asked Questions
Quick answers to the most common questions about buying AIR stock.
How has AIR stock performed recently?
AIR returned +99.4% over the past year, beating its 5-year annualized CAGR of +23.9%. The stock trades above its 200-day moving average, confirming the uptrend.
What is AIR's all-time high price?
AAR Corp. reached $127.21 on 2026-04-14. The 52-week high is $127.21. Current 1-year return of +99.4% 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 2011-2026, downloadable in CSV format.