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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$45.10$76.93189,300——
2019-12-30$45.25$77.18154,400——
2019-12-27$45.29$77.25279,000——
2019-12-26$46.42$79.18243,600——
2019-12-24$47.96$81.8193,400——
2019-12-23$47.98$81.84467,700——
2019-12-20$51.88$88.491,369,500——
2019-12-19$45.67$77.90257,400——
2019-12-18$45.17$77.05108,300——
2019-12-17$45.43$77.49119,900——
2019-12-16$44.97$76.71150,700——
2019-12-13$44.62$76.11165,900——
2019-12-12$45.03$76.81168,500——
2019-12-11$44.94$76.66117,300——
2019-12-10$44.93$76.6495,400——
2019-12-09$44.90$76.59159,600——
2019-12-06$44.96$76.69194,300——
2019-12-05$44.64$76.14143,600——
2019-12-04$44.33$75.62214,800——
2019-12-03$43.66$74.4791,000——
2019-12-02$43.73$74.5998,600——
2019-11-29$44.69$76.2328,900——
2019-11-27$44.94$76.6679,600——
2019-11-26$44.99$76.74107,900——
2019-11-25$44.77$76.37112,300——
2019-11-22$44.15$75.3168,300——
2019-11-21$44.56$76.01168,200——
2019-11-20$44.64$76.14154,900——
2019-11-19$44.13$75.27205,000——
2019-11-18$43.76$74.64146,600——
2019-11-15$44.74$76.3197,000——
2019-11-14$44.63$76.13111,500——
2019-11-13$44.25$75.48132,500——
2019-11-12$44.29$75.5599,000——
2019-11-11$43.47$74.1563,700——
2019-11-08$43.35$73.94106,400——
2019-11-07$44.19$75.38135,900——
2019-11-06$43.50$74.20157,500——
2019-11-05$43.53$74.25125,200——
2019-11-04$42.99$73.33122,900——
2019-11-01$42.79$72.99123,600——
2019-10-31$41.75$71.21169,100——
2019-10-30$41.30$70.45184,500——
2019-10-29$41.98$71.61151,100——
2019-10-28$41.54$70.86170,400——
2019-10-25$40.65$69.3493,300——
2019-10-24$40.78$69.56130,600——
2019-10-23$40.91$69.7898,400——
2019-10-22$40.32$68.78115,500——
2019-10-21$40.26$68.67384,300——
2019-10-18$39.81$67.91331,000——
2019-10-17$41.29$70.43237,000——
2019-10-16$40.98$69.90257,100——
2019-10-15$41.11$70.12277,600——
2019-10-14$41.31$70.46188,800——
2019-10-11$40.93$69.82220,500——
2019-10-10$40.86$69.70154,100——
2019-10-09$41.06$70.04138,900——
2019-10-08$40.40$68.91167,000——
2019-10-07$41.13$70.16132,200——
2019-10-04$41.30$70.45195,700——
2019-10-03$40.05$68.19183,500——
2019-10-02$39.74$67.66176,300——
2019-10-01$40.20$68.44219,400——
2019-09-30$41.21$70.16374,900——
2019-09-27$41.85$71.25332,700——
2019-09-26$41.34$70.381,290,000——
2019-09-25$45.32$77.16334,900——
2019-09-24$43.92$74.78199,800——
2019-09-23$43.74$74.47191,700——
2019-09-20$45.32$77.16462,100——
2019-09-19$45.49$77.45224,600——
2019-09-18$44.99$76.60154,900——
2019-09-17$45.50$77.47112,600——
2019-09-16$45.25$77.04188,900——
2019-09-13$45.42$77.33189,000——
2019-09-12$45.58$77.60131,700——
2019-09-11$45.63$77.69218,700——
2019-09-10$44.79$76.26141,400——
2019-09-09$44.64$76.00227,500——
2019-09-06$43.81$74.59149,900——
2019-09-05$44.54$75.83240,700——
2019-09-04$43.51$74.08153,000——
2019-09-03$43.13$73.43169,100——
2019-08-30$42.96$73.14175,400——
2019-08-29$42.96$73.14163,900——
2019-08-28$42.09$71.66131,900——
2019-08-27$41.69$70.98261,400——
2019-08-26$41.13$70.03111,300——
2019-08-23$41.00$69.80163,900——
2019-08-22$42.15$71.76124,000——
2019-08-21$42.12$71.71166,400——
2019-08-20$42.34$72.09136,900——
2019-08-19$42.40$72.19174,800——
2019-08-16$42.22$71.88233,500——
2019-08-15$40.80$69.46196,100——
2019-08-14$39.87$67.88158,500——
2019-08-13$40.93$69.6991,400——
2019-08-12$40.75$69.38108,500——
2019-08-09$40.96$69.74182,300——
2019-08-08$42.01$71.52346,600——
2019-08-07$39.87$67.88194,700——
2019-08-06$40.13$68.32194,000——
2019-08-05$39.46$67.18222,200——
2019-08-02$40.54$69.02158,500——
2019-08-01$40.95$69.72213,300——
2019-07-31$41.86$71.27274,400——
2019-07-30$42.38$72.15195,200——
2019-07-29$42.10$71.68201,100——
2019-07-26$42.27$71.97219,600——
2019-07-25$42.20$71.85182,800——
2019-07-24$42.56$72.46232,900——
2019-07-23$41.64$70.89228,700——
2019-07-22$41.36$70.42179,300——
2019-07-19$42.16$71.78340,900——
2019-07-18$41.87$71.29195,700——
2019-07-17$41.76$70.97349,000——
2019-07-16$41.96$71.31357,500——
2019-07-15$41.18$69.98276,200——
2019-07-12$41.31$70.21699,800——
2019-07-11$42.62$72.431,853,400——
2019-07-10$39.21$66.64794,700——
2019-07-09$38.90$66.11365,300——
2019-07-08$37.66$64.00446,100——
2019-07-05$37.91$64.43169,900——
2019-07-03$37.42$63.59127,800——
2019-07-02$36.95$62.80306,900——
2019-07-01$36.56$62.13381,700——
2019-06-28$36.79$62.52613,600——
2019-06-27$36.23$61.57282,500——
2019-06-26$35.21$59.84205,400——
2019-06-25$35.17$59.77260,700——
2019-06-24$34.70$58.97326,200——
2019-06-21$34.96$59.411,120,600——
2019-06-20$33.98$57.75238,300——
2019-06-19$33.65$57.19246,600——
2019-06-18$33.24$56.49233,100——
2019-06-17$32.41$55.08292,000——
2019-06-14$33.37$56.71139,800——
2019-06-13$33.93$57.66167,100——
2019-06-12$33.41$56.78124,500——
2019-06-11$32.95$56.00193,400——
2019-06-10$33.77$57.39248,600——
2019-06-07$33.06$56.18240,300——
2019-06-06$32.39$55.05165,100——
2019-06-05$33.36$56.69354,500——
2019-06-04$32.63$55.45295,300——
2019-06-03$30.60$52.00186,600——
2019-05-31$30.09$51.14188,100——
2019-05-30$30.58$51.97277,100——
2019-05-29$30.97$52.63302,400——
2019-05-28$30.07$51.10302,200——
2019-05-24$30.84$52.41147,800——
2019-05-23$30.14$51.22237,100——
2019-05-22$31.00$52.68109,400——
2019-05-21$31.56$53.64421,100——
2019-05-20$31.10$52.85164,700——
2019-05-17$30.96$52.62169,400——
2019-05-16$32.27$54.84349,900——
2019-05-15$32.71$55.5996,200——
2019-05-14$32.46$55.17145,400——
2019-05-13$31.98$54.35251,100——
2019-05-10$33.78$57.41115,000——
2019-05-09$33.67$57.2294,500——
2019-05-08$33.66$57.20130,100——
2019-05-07$33.57$57.05279,200——
2019-05-06$33.94$57.68144,600——
2019-05-03$33.78$57.41153,900——
2019-05-02$32.80$55.74130,200——
2019-05-01$33.62$57.14292,100——
2019-04-30$33.77$57.39136,000——
2019-04-29$33.81$57.3381,900——
2019-04-26$33.71$57.16126,200——
2019-04-25$33.59$56.96225,100——
2019-04-24$33.98$57.62222,100——
2019-04-23$33.23$56.35162,500——
2019-04-22$32.40$54.94207,500——
2019-04-18$32.93$55.84184,900——
2019-04-17$32.66$55.38258,200——
2019-04-16$33.63$57.03188,300——
2019-04-15$33.63$57.03354,300——
2019-04-12$33.96$57.59382,600——
2019-04-11$33.67$57.09118,000——
2019-04-10$33.65$57.06179,100——
2019-04-09$33.14$56.20186,800——
2019-04-08$33.93$57.54182,300——
2019-04-05$33.88$57.45180,900——
2019-04-04$33.56$56.91178,300——
2019-04-03$32.91$55.81240,900——
2019-04-02$33.02$55.99254,100——
2019-04-01$33.48$56.77316,900——
2019-03-29$32.51$55.13393,000——
2019-03-28$32.35$54.86407,400——
2019-03-27$32.36$54.87369,400——
2019-03-26$32.23$54.65668,300——
2019-03-25$32.36$54.87424,500——
2019-03-22$32.59$55.26442,500——
2019-03-21$33.71$57.16647,200——
2019-03-20$33.17$56.251,190,300——
2019-03-19$35.10$59.52699,500——
2019-03-18$35.14$59.59595,200——
2019-03-15$34.19$57.981,540,000——
2019-03-14$34.22$58.03496,700——
2019-03-13$34.02$57.69291,300——
2019-03-12$34.08$57.79452,600——
2019-03-11$33.74$57.21890,700——
2019-03-08$33.69$57.13506,100——
2019-03-07$33.70$57.15177,100——
2019-03-06$34.32$58.20180,800——
2019-03-05$35.22$59.72334,000——
2019-03-04$35.20$59.69318,200——
2019-03-01$36.57$62.01144,800——
2019-02-28$36.53$61.94133,000——
2019-02-27$36.65$62.15155,300——
2019-02-26$37.30$63.25311,700——
2019-02-25$37.45$63.50245,600——
2019-02-22$38.06$64.54193,100——
2019-02-21$37.45$63.50221,800——
2019-02-20$37.66$63.86242,600——
2019-02-19$37.92$64.30309,000——
2019-02-15$37.88$64.23130,300——
2019-02-14$37.24$63.15190,700——
2019-02-13$37.10$62.91146,000——
2019-02-12$37.33$63.30332,000——
2019-02-11$36.94$62.64314,700——
2019-02-08$36.82$62.44493,400——
2019-02-07$37.04$62.81190,500——
2019-02-06$37.37$63.37105,700——
2019-02-05$37.79$64.08237,800——
2019-02-04$37.34$63.32237,500——
2019-02-01$36.51$61.91227,200——
2019-01-31$37.68$63.89389,200——
2019-01-30$36.93$62.62529,500——
2019-01-29$36.54$61.96149,200——
2019-01-28$36.87$62.52123,500——
2019-01-25$37.21$63.1086,200——
2019-01-24$37.11$62.80137,400——
2019-01-23$37.01$62.63203,100——
2019-01-22$36.77$62.23232,300——
2019-01-18$37.67$63.75163,400——
2019-01-17$37.35$63.21307,700——
2019-01-16$36.70$62.11284,000——
2019-01-15$37.15$62.87325,400——
2019-01-14$37.77$63.92262,700——
2019-01-11$39.55$66.93385,700——
2019-01-10$38.91$65.85374,200——
2019-01-09$38.96$65.93242,400——
2019-01-08$39.03$66.05238,600——
2019-01-07$38.05$64.39189,400——
2019-01-04$37.57$63.58325,900——
2019-01-03$36.64$62.01302,900——
2019-01-02$37.45$63.38425,200——