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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$39.03$66.94217,900——
2021-12-30$38.55$66.11195,600——
2021-12-29$39.08$67.02155,500——
2021-12-28$38.99$66.87181,100——
2021-12-27$38.70$66.37215,900——
2021-12-23$38.50$66.03259,400——
2021-12-22$38.05$65.26805,000——
2021-12-21$37.15$63.71532,400——
2021-12-20$35.41$60.73373,800——
2021-12-17$35.75$61.31948,600——
2021-12-16$35.04$60.09325,400——
2021-12-15$35.83$61.45542,600——
2021-12-14$34.93$59.91419,400——
2021-12-13$35.00$60.03465,500——
2021-12-10$35.42$60.75238,100——
2021-12-09$35.12$60.23223,400——
2021-12-08$35.20$60.37264,100——
2021-12-07$35.01$60.04311,600——
2021-12-06$34.36$58.93407,200——
2021-12-03$33.33$57.16247,800——
2021-12-02$33.55$57.54359,000——
2021-12-01$31.92$54.74341,400——
2021-11-30$32.66$56.01280,900——
2021-11-29$34.17$58.60321,600——
2021-11-26$34.35$58.91208,400——
2021-11-24$37.31$63.99214,300——
2021-11-23$36.91$63.30162,900——
2021-11-22$36.94$63.35221,300——
2021-11-19$36.36$62.36336,800——
2021-11-18$36.99$63.44175,900——
2021-11-17$37.58$64.45160,500——
2021-11-16$37.06$63.56163,200——
2021-11-15$38.02$65.21162,600——
2021-11-12$38.20$65.51181,900——
2021-11-11$38.43$65.91126,000——
2021-11-10$38.90$66.71157,500——
2021-11-09$38.93$66.77182,900——
2021-11-08$38.92$66.75182,400——
2021-11-05$39.39$67.55245,600——
2021-11-04$36.93$63.34209,200——
2021-11-03$36.93$63.34196,700——
2021-11-02$36.16$62.02280,400——
2021-11-01$36.25$62.17183,500——
2021-10-29$35.37$60.66266,700——
2021-10-28$35.59$61.04156,000——
2021-10-27$34.75$59.60258,100——
2021-10-26$34.82$59.72302,700——
2021-10-25$34.51$59.19233,500——
2021-10-22$34.96$59.96505,300——
2021-10-21$33.85$58.05227,800——
2021-10-20$33.77$57.92228,700——
2021-10-19$33.40$57.28203,300——
2021-10-18$33.08$56.73222,700——
2021-10-15$33.84$58.04363,800——
2021-10-14$32.94$56.49205,200——
2021-10-13$33.35$57.20232,000——
2021-10-12$33.54$57.52153,900——
2021-10-11$33.01$56.61117,500——
2021-10-08$33.73$57.85224,700——
2021-10-07$34.08$58.45336,600——
2021-10-06$33.33$57.16212,400——
2021-10-05$33.95$58.23193,500——
2021-10-04$33.84$58.04283,500——
2021-10-01$33.65$57.71306,600——
2021-09-30$32.43$55.62420,100——
2021-09-29$32.57$55.86248,000——
2021-09-28$32.25$55.31375,700——
2021-09-27$32.51$55.76380,200——
2021-09-24$32.90$56.42581,300——
2021-09-23$33.24$57.01397,100——
2021-09-22$32.35$55.48282,300——
2021-09-21$31.64$54.26200,000——
2021-09-20$31.85$54.62292,500——
2021-09-17$31.91$54.73666,000——
2021-09-16$32.05$54.97151,500——
2021-09-15$32.92$56.46158,800——
2021-09-14$32.59$55.89180,700——
2021-09-13$33.15$56.85317,000——
2021-09-10$32.10$55.05205,900——
2021-09-09$32.87$56.37188,000——
2021-09-08$32.97$56.54291,500——
2021-09-07$33.61$57.64183,400——
2021-09-03$33.73$57.85215,700——
2021-09-02$33.97$58.26115,200——
2021-09-01$34.03$58.36165,000——
2021-08-31$33.85$58.05238,900——
2021-08-30$33.80$57.97188,100——
2021-08-27$34.40$59.00220,600——
2021-08-26$33.10$56.77280,700——
2021-08-25$33.65$57.71216,600——
2021-08-24$33.18$56.90253,900——
2021-08-23$32.65$56.00226,500——
2021-08-20$32.36$55.50188,700——
2021-08-19$32.15$55.14229,400——
2021-08-18$32.69$56.06129,500——
2021-08-17$33.26$57.04186,200——
2021-08-16$33.69$57.78183,600——
2021-08-13$34.07$58.43139,800——
2021-08-12$34.67$59.46158,300——
2021-08-11$35.01$60.04186,300——
2021-08-10$34.49$59.15148,000——
2021-08-09$33.66$57.73157,200——
2021-08-06$34.45$59.08124,100——
2021-08-05$34.00$58.31170,300——
2021-08-04$33.00$56.60317,300——
2021-08-03$35.04$60.09401,100——
2021-08-02$35.03$60.08194,200——
2021-07-30$35.76$61.33313,200——
2021-07-29$36.82$63.15273,200——
2021-07-28$35.99$61.72221,800——
2021-07-27$35.97$61.69166,200——
2021-07-26$36.38$62.39225,900——
2021-07-23$36.44$62.50266,800——
2021-07-22$36.38$62.39392,200——
2021-07-21$37.39$64.12381,500——
2021-07-20$36.30$62.26366,500——
2021-07-19$34.28$58.79491,800——
2021-07-16$36.37$62.38239,600——
2021-07-15$36.43$62.48276,700——
2021-07-14$36.73$62.99227,800——
2021-07-13$36.84$63.18361,200——
2021-07-12$37.74$64.73210,600——
2021-07-09$37.57$64.43156,500——
2021-07-08$36.75$63.03331,100——
2021-07-07$36.85$63.20351,900——
2021-07-06$37.34$64.04291,900——
2021-07-02$38.12$65.38213,500——
2021-07-01$38.98$66.85193,000——
2021-06-30$38.75$66.46389,800——
2021-06-29$38.24$65.58362,600——
2021-06-28$38.54$66.10333,500——
2021-06-25$39.71$68.10610,500——
2021-06-24$39.81$68.28355,900——
2021-06-23$39.00$66.89349,400——
2021-06-22$40.25$69.03274,800——
2021-06-21$40.41$69.30504,500——
2021-06-18$39.63$67.971,035,600——
2021-06-17$40.51$69.48349,500——
2021-06-16$41.14$70.56290,800——
2021-06-15$41.72$71.55517,800——
2021-06-14$40.78$69.94266,700——
2021-06-11$41.07$70.44459,400——
2021-06-10$39.72$68.12348,100——
2021-06-09$40.26$69.05332,100——
2021-06-08$41.48$71.14236,300——
2021-06-07$40.94$70.21308,100——
2021-06-04$41.43$71.05262,600——
2021-06-03$41.29$70.81170,900——
2021-06-02$41.53$71.22292,000——
2021-06-01$42.56$72.99367,800——
2021-05-28$41.75$71.60228,100——
2021-05-27$41.37$70.95359,600——
2021-05-26$40.21$68.96170,000——
2021-05-25$39.42$67.61204,200——
2021-05-24$39.50$67.74154,600——
2021-05-21$39.04$66.95585,400——
2021-05-20$39.66$68.02215,600——
2021-05-19$39.51$67.76333,200——
2021-05-18$39.97$68.55367,900——
2021-05-17$40.26$69.05192,300——
2021-05-14$39.88$68.40202,600——
2021-05-13$39.19$67.21311,800——
2021-05-12$37.24$63.87245,700——
2021-05-11$38.98$66.85258,600——
2021-05-10$39.42$67.61267,100——
2021-05-07$40.35$69.20271,200——
2021-05-06$39.83$68.31183,300——
2021-05-05$39.44$67.64180,300——
2021-05-04$39.80$68.26385,700——
2021-05-03$40.04$68.67328,300——
2021-04-30$40.24$69.01250,300——
2021-04-29$40.60$69.63419,900——
2021-04-28$39.91$68.45340,700——
2021-04-27$40.30$69.12627,400——
2021-04-26$40.27$69.06363,800——
2021-04-23$40.38$69.25440,000——
2021-04-22$39.82$68.29416,800——
2021-04-21$39.87$68.38425,700——
2021-04-20$38.51$66.05261,400——
2021-04-19$39.78$68.22293,300——
2021-04-16$40.65$69.72137,400——
2021-04-15$40.76$69.90151,700——
2021-04-14$41.08$70.45158,800——
2021-04-13$40.23$69.00257,300——
2021-04-12$40.92$70.18144,300——
2021-04-09$40.89$70.13183,900——
2021-04-08$41.01$70.33384,300——
2021-04-07$40.66$69.73204,000——
2021-04-06$41.61$71.36263,700——
2021-04-05$41.99$72.01333,300——
2021-04-01$42.11$72.22238,100——
2021-03-31$41.65$71.43279,400——
2021-03-30$42.03$72.08334,400——
2021-03-29$41.56$71.28310,000——
2021-03-26$42.88$73.54363,000——
2021-03-25$42.86$73.51472,400——
2021-03-24$40.72$69.84501,600——
2021-03-23$39.98$68.57335,700——
2021-03-22$41.58$71.31241,400——
2021-03-19$42.28$72.51737,000——
2021-03-18$42.29$72.53264,400——
2021-03-17$44.62$76.52261,600——
2021-03-16$43.25$74.17180,100——
2021-03-15$44.12$75.67228,300——
2021-03-12$43.97$75.41330,600——
2021-03-11$44.79$76.82341,500——
2021-03-10$43.20$74.09319,100——
2021-03-09$41.90$71.86197,700——
2021-03-08$42.11$72.22189,500——
2021-03-05$41.77$71.64259,400——
2021-03-04$40.77$69.92287,500——
2021-03-03$40.95$70.23168,700——
2021-03-02$40.81$69.99195,100——
2021-03-01$42.06$72.13279,200——
2021-02-26$39.78$68.22202,700——
2021-02-25$39.95$68.52169,400——
2021-02-24$42.77$73.35253,900——
2021-02-23$42.00$72.03184,400——
2021-02-22$41.07$70.44264,600——
2021-02-19$40.63$69.68167,700——
2021-02-18$38.66$66.30157,000——
2021-02-17$39.21$67.25116,500——
2021-02-16$38.98$66.85186,700——
2021-02-12$38.39$65.84139,300——
2021-02-11$38.00$65.17178,300——
2021-02-10$37.69$64.64150,200——
2021-02-09$38.10$65.34154,200——
2021-02-08$38.63$66.25156,600——
2021-02-05$37.01$63.47140,600——
2021-02-04$37.36$64.07121,800——
2021-02-03$36.28$62.22159,800——
2021-02-02$35.79$61.38180,300——
2021-02-01$34.53$59.22150,800——
2021-01-29$33.55$57.54231,000——
2021-01-28$35.12$60.23238,100——
2021-01-27$33.82$58.00313,600——
2021-01-26$35.01$60.04187,900——
2021-01-25$36.86$63.22208,300——
2021-01-22$37.16$63.73257,600——
2021-01-21$37.02$63.49325,700——
2021-01-20$37.43$64.19156,200——
2021-01-19$37.78$64.79244,200——
2021-01-15$38.20$65.51375,400——
2021-01-14$39.71$68.10331,600——
2021-01-13$38.84$66.61393,500——
2021-01-12$38.77$66.49352,100——
2021-01-11$37.80$64.83203,800——
2021-01-08$37.95$65.09276,600——
2021-01-07$38.62$66.23319,900——
2021-01-06$38.45$65.94507,500——
2021-01-05$36.01$61.76304,400——
2021-01-04$34.36$58.93331,500——