Skip to main content
AIR logo

AAR Corp.

AIRNYSEIndustrialsAerospace & Defense

$98.84Today:- (-)1Y +18.03%

As of Oct 16, 2026 close

Market cap
$3.91B
P/E (TTM)
20.21
Forward P/E
9.85
Dividend yield
-
52-week range
$76.10$154.00
Volume (live)
-
Avg. volume (3M)
616.24K

AAR (AIR) Historical Stock Prices

Analyze AAR (AIR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

AAR (AIR) Interactive Price Chart

Interactive historical price chart showing AAR stock price movements and trends across multiple time periods.

Loading chart...

AIR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
AIR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202698.46100.6797.4898.8498.84537.70K
Oct 15, 202698.3398.4195.3597.9897.98616.20K
Oct 14, 202698.00100.0196.0597.0697.06699.10K
Oct 13, 202699.90100.7598.2899.3599.35404.30K
Oct 12, 2026100.01102.6199.99100.55100.55443.20K
Oct 9, 2026101.59102.68100.08100.43100.43331.10K
Oct 8, 202699.00101.6798.00101.58101.58487.30K
Oct 7, 2026101.95101.9599.1299.6299.62450.90K
Oct 6, 2026103.42104.89101.39104.03104.03463.10K
Oct 5, 2026102.53105.00100.86102.24102.24780.50K
Oct 2, 2026101.05104.4599.18102.51102.511.15M
Oct 1, 2026101.42103.7599.3099.9099.90979.70K
Sep 30, 2026107.20107.74100.71101.47101.471.43M
Sep 29, 2026116.50118.00103.48106.75106.752.57M
Sep 28, 2026114.35118.60111.40115.09115.09571.50K
Sep 25, 2026120.70122.00115.92116.11116.11383.20K
Sep 24, 2026118.89121.52117.47120.56120.56380.40K
Sep 23, 2026116.12119.94115.53119.46119.46353.10K
Sep 22, 2026117.81118.91115.69117.75117.75491.70K
Sep 21, 2026114.27116.79113.32116.26116.26364.80K
Sep 18, 2026111.74112.90110.36112.77112.771.42M
Sep 17, 2026119.74119.96110.76112.12112.12411.30K
Sep 16, 2026116.73119.86115.49117.23117.23344.70K
Sep 15, 2026120.09120.74114.45115.92115.92690.40K
Sep 14, 2026122.50122.50119.94120.08120.08313.70K
Sep 11, 2026130.31130.31124.40125.48125.48189.88K
Sep 10, 2026125.30126.27122.75124.47124.47230.75K
Sep 9, 2026129.76130.41123.92124.60124.60354.03K
Sep 8, 2026126.91130.92125.97130.73130.73450.66K
Sep 4, 2026124.71126.99124.57126.54126.54194.32K
Sep 3, 2026125.62125.83122.02125.66125.66243.88K
Sep 2, 2026126.45126.69123.56123.87123.87279.02K
Sep 1, 2026127.35128.98123.76124.48124.48325.31K
Aug 31, 2026131.16131.59128.24129.29129.29318.34K
Aug 28, 2026135.98135.98132.87133.19133.19181.73K
Aug 27, 2026137.97138.17134.48135.90135.90166.09K
Aug 26, 2026137.66138.99134.54138.58138.58200.56K
Aug 25, 2026137.98139.41133.42135.36135.36294.95K
Aug 24, 2026134.24134.74131.51134.64134.64287.71K
Aug 21, 2026134.24135.30131.26134.82134.82461.03K
Aug 20, 2026138.00138.15132.35132.39132.39262.69K
Aug 19, 2026148.89149.73138.61139.17139.17725.37K
Aug 18, 2026150.13150.64145.82149.02149.02468.82K
Aug 17, 2026144.58153.80144.05153.71153.711.14M
Aug 14, 2026145.46147.13143.99145.25145.25250.02K
Aug 13, 2026148.64149.50142.12143.39143.39328.43K
Aug 12, 2026148.09149.28146.38148.16148.16194.96K
Aug 11, 2026144.15147.41142.63145.45145.45216.97K
Aug 10, 2026143.89145.97142.29142.69142.69162.36K
Aug 7, 2026146.93148.33142.08143.06143.06225.89K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.