NYSE:AIR | Historical Stock Price | AAR CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.76$4.74$12.79$34.48$92.95$250.611980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1982

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1982-12-31$2.78$2.786,750——
1982-12-30$2.74$2.7420,925——
1982-12-29$2.74$2.745,063——
1982-12-28$2.78$2.789,113——
1982-12-27$2.74$2.747,763——
1982-12-23$2.70$2.70111,713——
1982-12-22$2.74$2.742,363——
1982-12-21$2.81$2.813,713——
1982-12-20$2.81$2.819,450——
1982-12-17$2.85$2.8520,925——
1982-12-16$2.78$2.7811,138——
1982-12-15$2.78$2.788,100——
1982-12-14$2.81$2.8148,938——
1982-12-13$2.74$2.7426,663——
1982-12-10$2.67$2.673,713——
1982-12-09$2.63$2.631,688——
1982-12-08$2.70$2.7016,200——
1982-12-07$2.67$2.6729,363——
1982-12-06$2.63$2.6334,763——
1982-12-03$2.59$2.598,100——
1982-12-02$2.56$2.565,063——
1982-12-01$2.59$2.595,063——
1982-11-30$2.56$2.569,450——
1982-11-29$2.67$2.6715,188——
1982-11-26$2.56$2.562,363——
1982-11-24$2.52$2.529,113——
1982-11-23$2.48$2.4821,263——
1982-11-22$2.48$2.4812,488——
1982-11-19$2.48$2.4813,500——
1982-11-18$2.44$2.446,075——
1982-11-17$2.44$2.4419,238——
1982-11-16$2.44$2.4410,800——
1982-11-15$2.52$2.528,775——
1982-11-12$2.48$2.4822,275——
1982-11-11$2.52$2.52675——
1982-11-10$2.48$2.4821,600——
1982-11-09$2.48$2.4835,775——
1982-11-08$2.48$2.489,113——
1982-11-05$2.41$2.4121,938——
1982-11-04$2.44$2.4410,463——
1982-11-03$2.37$2.3711,813——
1982-11-02$2.37$2.3713,500——
1982-11-01$2.37$2.3714,513——
1982-10-29$2.37$2.378,100——
1982-10-28$2.44$2.445,063——
1982-10-27$2.48$2.489,450——
1982-10-26$2.56$2.5628,350——
1982-10-25$2.52$2.5256,700——
1982-10-22$2.70$2.7018,225——
1982-10-21$2.70$2.7054,338——
1982-10-20$2.44$2.4413,838——
1982-10-19$2.52$2.5215,525——
1982-10-18$2.56$2.5649,950——
1982-10-15$2.48$2.4829,363——
1982-10-14$2.44$2.4445,900——
1982-10-13$2.48$2.4877,288——
1982-10-12$2.15$2.1531,388——
1982-10-11$2.04$2.049,450——
1982-10-08$2.04$2.043,713——
1982-10-07$2.04$2.046,413——
1982-10-06$2.07$2.072,025——
1982-10-05$2.07$2.072,363——
1982-10-04$2.07$2.071,350——
1982-10-01$2.11$2.119,450——
1982-09-30$2.11$2.112,363——
1982-09-29$2.15$2.1513,500——
1982-09-28$2.19$2.1926,663——
1982-09-27$2.22$2.225,063——
1982-09-24$2.15$2.1518,900——
1982-09-23$2.07$2.0730,375——
1982-09-22$2.15$2.1551,975——
1982-09-21$2.04$2.043,375——
1982-09-20$2.07$2.0715,863——
1982-09-17$2.11$2.1111,813——
1982-09-16$2.00$2.001,013——
1982-09-15$2.04$2.041,350——
1982-09-14$2.04$2.045,063——
1982-09-13$2.07$2.0714,175——
1982-09-10$2.07$2.076,075——
1982-09-09$2.04$2.045,738——
1982-09-08$2.07$2.0715,188——
1982-09-07$2.04$2.0413,838——
1982-09-03$2.00$2.0010,800——
1982-09-02$1.96$1.964,050——
1982-09-01$1.93$1.938,438——
1982-08-31$1.96$1.9610,800——
1982-08-30$2.00$2.005,738——
1982-08-27$1.89$1.89675——
1982-08-26$1.93$1.9318,563——
1982-08-25$1.89$1.8911,138——
1982-08-24$1.85$1.853,038——
1982-08-23$1.85$1.8515,863——
1982-08-20$1.78$1.788,438——
1982-08-19$1.85$1.851,013——
1982-08-18$1.85$1.8546,913——
1982-08-17$1.78$1.788,100——
1982-08-16$1.78$1.7830,038——
1982-08-13$1.78$1.7814,850——
1982-08-12$1.70$1.7031,725——
1982-08-11$1.74$1.740——
1982-08-10$1.74$1.7452,988——
1982-08-09$1.78$1.789,450——
1982-08-06$1.78$1.789,450——
1982-08-05$1.78$1.7810,125——
1982-08-04$1.85$1.8511,138——
1982-08-03$1.89$1.896,413——
1982-08-02$1.85$1.856,413——
1982-07-30$1.89$1.89338——
1982-07-29$1.85$1.852,363——
1982-07-28$1.89$1.892,025——
1982-07-27$1.93$1.936,750——
1982-07-26$1.93$1.936,413——
1982-07-23$1.93$1.9324,300——
1982-07-22$1.93$1.932,025——
1982-07-21$1.96$1.9611,813——
1982-07-20$1.93$1.937,425——
1982-07-19$1.96$1.961,350——
1982-07-16$1.93$1.932,700——
1982-07-15$1.96$1.962,025——
1982-07-14$1.93$1.93675——
1982-07-13$1.93$1.932,363——
1982-07-12$1.93$1.935,400——
1982-07-09$1.96$1.968,100——
1982-07-08$2.00$2.002,363——
1982-07-07$1.96$1.9612,488——
1982-07-06$2.00$2.003,375——
1982-07-02$2.04$2.042,363——
1982-07-01$2.04$2.043,713——
1982-06-30$2.04$2.048,100——
1982-06-29$1.93$1.931,688——
1982-06-28$2.00$2.001,013——
1982-06-25$2.04$2.041,013——
1982-06-24$2.04$2.042,363——
1982-06-23$1.96$1.969,113——
1982-06-22$2.00$2.00338——
1982-06-21$2.00$2.0010,463——
1982-06-18$1.96$1.967,425——
1982-06-17$2.07$2.0712,825——
1982-06-16$1.96$1.968,100——
1982-06-15$2.00$2.003,713——
1982-06-14$2.04$2.049,788——
1982-06-11$2.04$2.044,050——
1982-06-10$1.96$1.967,425——
1982-06-09$1.96$1.9611,138——
1982-06-08$2.00$2.003,038——
1982-06-07$2.07$2.074,388——
1982-06-04$2.07$2.071,688——
1982-06-03$2.04$2.045,400——
1982-06-02$2.07$2.075,063——
1982-06-01$2.00$2.002,700——
1982-05-28$2.07$2.071,350——
1982-05-27$2.07$2.072,025——
1982-05-26$2.07$2.077,088——
1982-05-25$2.07$2.077,763——
1982-05-24$2.07$2.070——
1982-05-21$2.07$2.0716,538——
1982-05-20$2.07$2.0718,225——
1982-05-19$2.04$2.046,750——
1982-05-18$2.07$2.078,438——
1982-05-17$2.07$2.075,063——
1982-05-14$2.07$2.072,363——
1982-05-13$2.15$2.154,388——
1982-05-12$2.19$2.19675——
1982-05-11$2.19$2.195,063——
1982-05-10$2.26$2.2611,813——
1982-05-07$2.26$2.2625,313——
1982-05-06$2.15$2.1514,513——
1982-05-05$2.07$2.077,425——
1982-05-04$2.04$2.045,400——
1982-05-03$2.04$2.042,025——
1982-04-30$2.07$2.07675——
1982-04-29$2.07$2.071,013——
1982-04-28$2.07$2.072,025——
1982-04-27$2.11$2.1114,513——
1982-04-26$2.15$2.15128,925——
1982-04-23$2.04$2.0411,475——
1982-04-22$1.93$1.935,063——
1982-04-21$1.89$1.896,750——
1982-04-20$1.96$1.96675——
1982-04-19$1.96$1.962,025——
1982-04-16$1.96$1.961,688——
1982-04-15$1.93$1.938,775——
1982-04-14$1.89$1.891,350——
1982-04-13$1.89$1.8924,975——
1982-04-12$1.93$1.938,100——
1982-04-08$2.04$2.043,038——
1982-04-07$1.96$1.9616,200——
1982-04-06$1.96$1.962,700——
1982-04-05$1.96$1.9617,550——
1982-04-02$2.00$2.000——
1982-04-01$2.00$2.001,350——
1982-03-31$2.07$2.078,775——
1982-03-30$2.00$2.001,350——
1982-03-29$1.89$1.895,063——
1982-03-26$1.93$1.934,388——
1982-03-25$1.96$1.9610,800——
1982-03-24$1.96$1.962,363——
1982-03-23$1.96$1.961,013——
1982-03-22$2.00$2.002,363——
1982-03-19$2.04$2.041,350——
1982-03-18$1.96$1.963,713——
1982-03-17$1.96$1.9620,925——
1982-03-16$1.89$1.8910,800——
1982-03-15$1.81$1.8135,438——
1982-03-12$1.81$1.8128,013——
1982-03-11$1.93$1.938,100——
1982-03-10$2.00$2.006,413——
1982-03-09$2.04$2.045,400——
1982-03-08$2.04$2.0435,100——
1982-03-05$2.22$2.222,025——
1982-03-04$2.26$2.261,350——
1982-03-03$2.33$2.3312,150——
1982-03-02$2.37$2.375,400——
1982-03-01$2.37$2.372,025——
1982-02-26$2.33$2.332,025——
1982-02-25$2.37$2.3718,563——
1982-02-24$2.37$2.3713,163——
1982-02-23$2.30$2.301,013——
1982-02-22$2.33$2.336,075——
1982-02-19$2.30$2.306,075——
1982-02-18$2.41$2.415,738——
1982-02-17$2.41$2.4167,163——
1982-02-16$2.30$2.303,375——
1982-02-12$2.37$2.3739,150——
1982-02-11$2.33$2.3316,200——
1982-02-10$2.37$2.3715,863——
1982-02-09$2.37$2.3776,275——
1982-02-08$2.33$2.3315,863——
1982-02-05$2.41$2.4169,863——
1982-02-04$2.37$2.3756,025——
1982-02-03$2.19$2.197,425——
1982-02-02$2.22$2.2217,888——
1982-02-01$2.22$2.226,750——
1982-01-29$2.15$2.158,775——
1982-01-28$2.19$2.1912,150——
1982-01-27$2.15$2.151,688——
1982-01-26$2.26$2.2615,188——
1982-01-25$2.15$2.153,713——
1982-01-22$2.19$2.192,363——
1982-01-21$2.19$2.1913,163——
1982-01-20$2.19$2.191,688——
1982-01-19$2.22$2.223,038——
1982-01-18$2.15$2.152,363——
1982-01-15$2.22$2.226,075——
1982-01-14$2.30$2.307,763——
1982-01-13$2.30$2.307,763——
1982-01-12$2.37$2.373,375——
1982-01-11$2.44$2.448,775——
1982-01-08$2.37$2.379,788——
1982-01-07$2.37$2.3715,863——
1982-01-06$2.30$2.3010,125——
1982-01-05$2.26$2.2628,350——
1982-01-04$2.22$2.228,100——