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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$36.22$62.12294,500——
2020-12-30$36.18$62.05173,500——
2020-12-29$35.42$60.75259,100——
2020-12-28$35.78$61.36275,800——
2020-12-24$35.49$60.87134,400——
2020-12-23$35.96$61.67309,700——
2020-12-22$35.87$61.52376,400——
2020-12-21$35.53$60.93664,200——
2020-12-18$35.18$60.331,531,600——
2020-12-17$34.63$59.39346,600——
2020-12-16$34.29$58.81326,600——
2020-12-15$35.34$60.61319,100——
2020-12-14$33.76$57.90280,100——
2020-12-11$34.02$58.35222,200——
2020-12-10$34.06$58.41303,700——
2020-12-09$34.87$59.80528,100——
2020-12-08$34.27$58.77350,000——
2020-12-07$34.03$58.36259,100——
2020-12-04$34.75$59.60351,700——
2020-12-03$33.19$56.92460,700——
2020-12-02$32.25$55.31411,400——
2020-12-01$30.66$52.58327,800——
2020-11-30$28.37$48.66379,800——
2020-11-27$29.57$50.71230,500——
2020-11-25$29.19$50.06441,800——
2020-11-24$29.83$51.16535,000——
2020-11-23$29.25$50.16301,800——
2020-11-20$26.53$45.50230,400——
2020-11-19$26.50$45.45188,300——
2020-11-18$26.21$44.95286,300——
2020-11-17$27.11$46.49241,100——
2020-11-16$26.66$45.72240,200——
2020-11-13$24.78$42.50177,400——
2020-11-12$23.25$39.87274,900——
2020-11-11$24.04$41.23343,700——
2020-11-10$24.67$42.31671,000——
2020-11-09$23.63$40.53529,900——
2020-11-06$20.06$34.40127,500——
2020-11-05$20.52$35.19148,800——
2020-11-04$20.04$34.37203,600——
2020-11-03$20.75$35.59169,000——
2020-11-02$20.35$34.90245,500——
2020-10-30$19.46$33.37178,200——
2020-10-29$19.44$33.34206,300——
2020-10-28$18.67$32.02286,800——
2020-10-27$19.31$33.12246,100——
2020-10-26$20.00$34.30220,400——
2020-10-23$20.57$35.28237,000——
2020-10-22$20.66$35.43287,100——
2020-10-21$19.86$34.06183,200——
2020-10-20$20.09$34.45254,900——
2020-10-19$19.90$34.13150,300——
2020-10-16$19.87$34.08143,400——
2020-10-15$19.98$34.27166,700——
2020-10-14$19.73$33.84162,500——
2020-10-13$19.93$34.18337,500——
2020-10-12$20.67$35.45221,700——
2020-10-09$20.48$35.12277,100——
2020-10-08$20.41$35.00256,600——
2020-10-07$19.33$33.15295,000——
2020-10-06$19.03$32.64229,400——
2020-10-05$19.40$33.27232,100——
2020-10-02$19.48$33.41230,500——
2020-10-01$19.09$32.74296,400——
2020-09-30$18.80$32.24457,500——
2020-09-29$19.11$32.77270,500——
2020-09-28$19.86$34.06498,200——
2020-09-25$19.55$33.53916,500——
2020-09-24$17.83$30.58431,300——
2020-09-23$17.48$29.98372,200——
2020-09-22$18.02$30.90327,000——
2020-09-21$18.27$31.33500,700——
2020-09-18$19.83$34.01712,600——
2020-09-17$19.94$34.20271,700——
2020-09-16$19.44$33.34482,200——
2020-09-15$18.60$31.90225,200——
2020-09-14$19.01$32.60270,800——
2020-09-11$18.26$31.32305,200——
2020-09-10$18.02$30.90433,100——
2020-09-09$18.63$31.95291,800——
2020-09-08$19.59$33.60239,000——
2020-09-04$20.23$34.69184,400——
2020-09-03$20.11$34.49295,500——
2020-09-02$20.52$35.19166,800——
2020-09-01$20.31$34.83263,200——
2020-08-31$20.18$34.61409,100——
2020-08-28$20.49$35.14209,200——
2020-08-27$19.89$34.11299,900——
2020-08-26$19.00$32.59300,700——
2020-08-25$19.90$34.13168,300——
2020-08-24$19.85$34.04305,000——
2020-08-21$18.80$32.24321,200——
2020-08-20$19.25$33.01218,200——
2020-08-19$19.51$33.46256,300——
2020-08-18$18.90$32.41177,500——
2020-08-17$19.37$33.22191,700——
2020-08-14$20.13$34.52271,100——
2020-08-13$19.54$33.51185,000——
2020-08-12$19.91$34.15293,100——
2020-08-11$20.28$34.78387,500——
2020-08-10$19.67$33.73272,100——
2020-08-07$18.77$32.19267,300——
2020-08-06$18.14$31.11260,200——
2020-08-05$18.18$31.18355,100——
2020-08-04$17.38$29.81301,600——
2020-08-03$17.16$29.43459,500——
2020-07-31$17.22$29.53335,200——
2020-07-30$16.78$28.78250,700——
2020-07-29$17.47$29.96253,000——
2020-07-28$17.14$29.40302,100——
2020-07-27$17.72$30.39330,700——
2020-07-24$17.99$30.85536,900——
2020-07-23$19.23$32.98596,200——
2020-07-22$19.01$32.60794,300——
2020-07-21$19.17$32.88380,900——
2020-07-20$18.19$31.20277,200——
2020-07-17$19.08$32.72239,000——
2020-07-16$19.18$32.89257,800——
2020-07-15$19.46$33.37404,400——
2020-07-14$19.10$32.76258,900——
2020-07-13$18.94$32.48313,700——
2020-07-10$19.01$32.60350,100——
2020-07-09$17.83$30.58447,000——
2020-07-08$19.40$33.27339,900——
2020-07-07$19.40$33.27439,300——
2020-07-06$21.09$36.17319,700——
2020-07-02$20.80$35.67336,100——
2020-07-01$21.01$36.03497,700——
2020-06-30$20.67$35.45450,200——
2020-06-29$21.00$36.02395,700——
2020-06-26$19.06$32.69548,500——
2020-06-25$19.20$32.93715,800——
2020-06-24$19.07$32.71742,800——
2020-06-23$20.91$35.86468,000——
2020-06-22$20.96$35.95368,900——
2020-06-19$21.34$36.601,263,700——
2020-06-18$22.55$38.67343,400——
2020-06-17$22.54$38.66412,100——
2020-06-16$24.13$41.38433,500——
2020-06-15$22.96$39.38486,400——
2020-06-12$23.28$39.93650,300——
2020-06-11$20.80$35.67530,300——
2020-06-10$24.51$42.04600,900——
2020-06-09$27.12$46.51459,600——
2020-06-08$28.98$49.70877,900——
2020-06-05$27.19$46.63781,700——
2020-06-04$25.60$43.901,001,000——
2020-06-03$24.94$42.771,066,300——
2020-06-02$20.57$35.28441,700——
2020-06-01$20.08$34.44609,400——
2020-05-29$20.17$34.59483,700——
2020-05-28$20.74$35.57642,500——
2020-05-27$21.27$36.48546,700——
2020-05-26$19.26$33.03408,400——
2020-05-22$17.92$30.73207,400——
2020-05-21$17.94$30.77270,700——
2020-05-20$17.76$30.46250,600——
2020-05-19$17.13$29.38290,100——
2020-05-18$17.65$30.27489,100——
2020-05-15$15.24$26.14405,400——
2020-05-14$15.08$25.86490,300——
2020-05-13$15.21$26.09466,900——
2020-05-12$16.26$27.89432,500——
2020-05-11$17.34$29.74299,700——
2020-05-08$18.20$31.21475,300——
2020-05-07$16.69$28.62378,700——
2020-05-06$16.34$28.02244,200——
2020-05-05$17.59$30.17304,200——
2020-05-04$17.97$30.82447,100——
2020-05-01$18.33$31.44364,500——
2020-04-30$19.58$33.58430,500——
2020-04-29$20.30$34.82499,500——
2020-04-28$18.78$32.21402,000——
2020-04-27$16.83$28.86252,400——
2020-04-24$16.35$28.04228,700——
2020-04-23$16.56$28.40267,300——
2020-04-22$16.12$27.65273,300——
2020-04-21$16.01$27.46681,800——
2020-04-20$17.19$29.48262,900——
2020-04-17$18.11$31.06335,300——
2020-04-16$16.66$28.57321,900——
2020-04-15$17.12$29.36334,900——
2020-04-14$18.33$31.44347,200——
2020-04-13$18.14$31.11340,900——
2020-04-09$19.88$34.09410,600——
2020-04-08$18.49$31.71497,800——
2020-04-07$17.88$30.66501,900——
2020-04-06$17.23$29.55364,600——
2020-04-03$14.92$25.59473,900——
2020-04-02$17.19$29.48561,600——
2020-04-01$16.49$28.28951,900——
2020-03-31$17.76$30.46406,600——
2020-03-30$18.09$31.02489,800——
2020-03-27$17.99$30.85693,100——
2020-03-26$19.95$34.09827,300——
2020-03-25$16.44$28.091,620,400——
2020-03-24$15.26$26.07784,500——
2020-03-23$13.21$22.57619,600——
2020-03-20$13.37$22.841,317,400——
2020-03-19$12.88$22.01899,800——
2020-03-18$9.44$16.131,096,100——
2020-03-17$14.25$24.35905,300——
2020-03-16$15.30$26.14753,500——
2020-03-13$19.00$32.46589,700——
2020-03-12$22.09$37.74549,600——
2020-03-11$28.00$47.84365,100——
2020-03-10$30.69$52.44376,300——
2020-03-09$30.25$51.68331,700——
2020-03-06$36.37$62.14395,800——
2020-03-05$37.66$64.35357,900——
2020-03-04$38.02$64.96181,900——
2020-03-03$36.50$62.36244,400——
2020-03-02$36.41$62.21268,800——
2020-02-28$34.55$59.03408,600——
2020-02-27$35.75$61.08224,600——
2020-02-26$38.83$66.34146,900——
2020-02-25$40.35$68.94216,200——
2020-02-24$44.12$75.38130,300——
2020-02-21$45.73$78.13196,900——
2020-02-20$44.76$76.48117,700——
2020-02-19$45.26$77.33140,100——
2020-02-18$44.83$76.60168,300——
2020-02-14$45.02$76.92163,900——
2020-02-13$44.81$76.56182,100——
2020-02-12$44.83$76.60170,100——
2020-02-11$44.37$75.81175,300——
2020-02-10$44.00$75.18160,000——
2020-02-07$44.38$75.83107,400——
2020-02-06$44.32$75.7299,100——
2020-02-05$44.50$76.03162,800——
2020-02-04$42.89$73.28172,900——
2020-02-03$42.51$72.63202,800——
2020-01-31$42.58$72.75141,500——
2020-01-30$43.81$74.85103,000——
2020-01-29$43.59$74.48182,100——
2020-01-28$44.55$76.12115,900——
2020-01-27$44.42$75.90261,100——
2020-01-24$44.23$75.57121,700——
2020-01-23$45.01$76.90201,600——
2020-01-22$45.25$77.31161,100——
2020-01-21$45.12$77.09219,900——
2020-01-17$45.82$78.29113,600——
2020-01-16$46.00$78.59132,900——
2020-01-15$45.54$77.81119,700——
2020-01-14$45.63$77.96170,000——
2020-01-13$45.85$78.34166,500——
2020-01-10$45.88$78.39185,800——
2020-01-09$46.78$79.93161,900——
2020-01-08$46.77$79.91389,200——
2020-01-07$45.54$77.81147,800——
2020-01-06$45.60$77.91176,800——
2020-01-03$45.71$78.10197,300——
2020-01-02$45.75$78.17167,700——