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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$62.40$107.02250,300——
2023-12-28$62.74$107.60231,200——
2023-12-27$63.09$108.20302,600——
2023-12-26$63.80$109.42419,400——
2023-12-22$63.57$109.02967,600——
2023-12-21$70.79$121.41576,500——
2023-12-20$70.96$121.70223,000——
2023-12-19$72.28$123.96273,400——
2023-12-18$70.66$121.18270,000——
2023-12-15$70.96$121.70992,000——
2023-12-14$70.97$121.72197,300——
2023-12-13$71.39$122.44312,200——
2023-12-12$70.88$121.56192,000——
2023-12-11$70.86$121.53144,100——
2023-12-08$69.50$119.19211,200——
2023-12-07$69.32$118.89282,100——
2023-12-06$69.32$118.89182,000——
2023-12-05$69.96$119.98130,600——
2023-12-04$70.58$121.05242,900——
2023-12-01$69.85$119.79292,800——
2023-11-30$69.30$118.85174,400——
2023-11-29$68.36$117.24138,500——
2023-11-28$68.64$117.72502,000——
2023-11-27$69.95$119.97319,100——
2023-11-24$68.89$118.1550,400——
2023-11-22$68.49$117.46143,300——
2023-11-21$67.44$115.66178,600——
2023-11-20$66.80$114.56130,400——
2023-11-17$66.84$114.63211,700——
2023-11-16$66.50$114.05166,000——
2023-11-15$67.37$115.54278,400——
2023-11-14$67.69$116.09248,500——
2023-11-13$65.01$111.49298,400——
2023-11-10$64.05$109.85367,700——
2023-11-09$62.46$107.12167,200——
2023-11-08$62.20$106.67119,200——
2023-11-07$62.75$107.62106,300——
2023-11-06$62.38$106.98126,700——
2023-11-03$62.95$107.96214,400——
2023-11-02$60.63$103.98141,100——
2023-11-01$59.56$102.15145,600——
2023-10-31$59.36$101.80148,600——
2023-10-30$58.14$99.7195,300——
2023-10-27$56.94$97.65100,500——
2023-10-26$58.04$99.54102,100——
2023-10-25$57.61$98.8098,900——
2023-10-24$57.59$98.77116,900——
2023-10-23$57.46$98.55123,400——
2023-10-20$58.14$99.71140,500——
2023-10-19$58.44$100.23202,000——
2023-10-18$59.11$101.38187,800——
2023-10-17$59.22$101.56228,100——
2023-10-16$58.46$100.26142,500——
2023-10-13$58.07$99.59176,400——
2023-10-12$58.92$101.05217,900——
2023-10-11$61.64$105.71143,000——
2023-10-10$60.82$104.31186,700——
2023-10-09$60.34$103.48182,900——
2023-10-06$59.51$102.06214,200——
2023-10-05$59.19$101.51234,500——
2023-10-04$59.05$101.27175,000——
2023-10-03$58.64$100.57222,400——
2023-10-02$58.23$99.87283,800——
2023-09-29$59.53$102.10291,600——
2023-09-28$59.43$101.92516,000——
2023-09-27$60.68$104.07497,600——
2023-09-26$59.22$101.56376,100——
2023-09-25$61.33$105.18261,800——
2023-09-22$60.08$103.04205,600——
2023-09-21$59.95$102.82210,200——
2023-09-20$60.26$103.35132,500——
2023-09-19$61.03$104.67226,900——
2023-09-18$61.74$105.89202,400——
2023-09-15$59.71$102.40572,000——
2023-09-14$59.61$102.23202,100——
2023-09-13$59.05$101.27141,100——
2023-09-12$59.46$101.98133,800——
2023-09-11$59.18$101.50214,900——
2023-09-08$57.81$99.15102,700——
2023-09-07$58.35$100.07119,600——
2023-09-06$58.81$100.86118,800——
2023-09-05$58.56$100.43175,100——
2023-09-01$61.51$105.49144,200——
2023-08-31$61.60$105.65140,200——
2023-08-30$62.00$106.33171,500——
2023-08-29$61.71$105.8360,500——
2023-08-28$61.48$105.44138,400——
2023-08-25$60.47$103.7176,000——
2023-08-24$61.13$104.84114,200——
2023-08-23$62.14$106.5788,300——
2023-08-22$61.05$104.70110,000——
2023-08-21$60.18$103.2188,100——
2023-08-18$59.67$102.34171,100——
2023-08-17$58.74$100.74104,100——
2023-08-16$58.87$100.9681,000——
2023-08-15$59.28$101.67102,700——
2023-08-14$59.69$102.37107,800——
2023-08-11$60.09$103.06118,700——
2023-08-10$59.51$102.06195,000——
2023-08-09$59.89$102.71136,300——
2023-08-08$60.58$103.90104,200——
2023-08-07$60.84$104.34171,800——
2023-08-04$59.96$102.83256,600——
2023-08-03$59.24$101.60133,800——
2023-08-02$59.00$101.1995,700——
2023-08-01$59.93$102.78243,300——
2023-07-31$59.80$102.56247,000——
2023-07-28$58.30$99.99191,900——
2023-07-27$58.21$99.83177,200——
2023-07-26$57.82$99.16236,800——
2023-07-25$58.47$100.28260,700——
2023-07-24$58.27$99.93170,000——
2023-07-21$60.00$102.90346,300——
2023-07-20$59.75$102.47263,700——
2023-07-19$58.75$100.76472,000——
2023-07-18$59.82$102.59271,500——
2023-07-17$58.40$100.16197,000——
2023-07-14$58.34$100.05162,700——
2023-07-13$58.35$100.07132,600——
2023-07-12$57.87$99.25182,400——
2023-07-11$58.03$99.52119,100——
2023-07-10$58.33$100.04132,500——
2023-07-07$57.36$98.37107,900——
2023-07-06$56.99$97.74276,600——
2023-07-05$57.59$98.77124,600——
2023-07-03$57.68$98.9269,000——
2023-06-30$57.76$99.06104,400——
2023-06-29$57.93$99.3593,000——
2023-06-28$56.82$97.45106,500——
2023-06-27$56.50$96.90119,900——
2023-06-26$55.22$94.70188,400——
2023-06-23$55.12$94.53375,300——
2023-06-22$56.35$96.64131,100——
2023-06-21$57.27$98.22212,700——
2023-06-20$55.28$94.81247,600——
2023-06-16$55.45$95.10734,800——
2023-06-15$55.81$95.72219,600——
2023-06-14$55.51$95.20193,500——
2023-06-13$56.09$96.20196,100——
2023-06-12$54.85$94.07192,100——
2023-06-09$55.18$94.64219,000——
2023-06-08$54.96$94.26148,600——
2023-06-07$55.13$94.55166,000——
2023-06-06$53.55$91.84196,500——
2023-06-05$51.84$88.91123,200——
2023-06-02$54.13$92.83118,400——
2023-06-01$51.51$88.34102,900——
2023-05-31$50.11$85.94146,200——
2023-05-30$51.69$88.6577,000——
2023-05-26$52.22$89.5687,000——
2023-05-25$51.71$88.68114,700——
2023-05-24$52.42$89.90117,500——
2023-05-23$53.43$91.63102,800——
2023-05-22$53.97$92.56105,400——
2023-05-19$53.27$91.36210,400——
2023-05-18$54.14$92.8589,700——
2023-05-17$53.85$92.35122,000——
2023-05-16$52.63$90.2688,600——
2023-05-15$53.10$91.07127,900——
2023-05-12$51.68$88.63114,900——
2023-05-11$52.43$89.92100,600——
2023-05-10$52.57$90.16114,500——
2023-05-09$52.30$89.70130,000——
2023-05-08$52.52$90.0796,300——
2023-05-05$53.13$91.12127,500——
2023-05-04$51.74$88.7491,400——
2023-05-03$53.84$92.34161,100——
2023-05-02$53.75$92.18116,400——
2023-05-01$53.79$92.25192,300——
2023-04-28$52.78$90.52133,900——
2023-04-27$52.27$89.64126,800——
2023-04-26$51.36$88.08132,300——
2023-04-25$52.71$90.40131,000——
2023-04-24$53.88$92.41103,400——
2023-04-21$54.25$93.04140,200——
2023-04-20$54.48$93.43131,500——
2023-04-19$54.53$93.52115,400——
2023-04-18$54.55$93.5596,200——
2023-04-17$54.33$93.1880,100——
2023-04-14$54.13$92.83138,300——
2023-04-13$54.79$93.97105,900——
2023-04-12$54.42$93.33124,300——
2023-04-11$53.57$91.87213,000——
2023-04-10$53.43$91.63268,600——
2023-04-06$53.32$91.45149,100——
2023-04-05$53.02$90.93202,400——
2023-04-04$53.32$91.45204,300——
2023-04-03$55.20$94.67266,900——
2023-03-31$54.55$93.55270,600——
2023-03-30$54.48$93.43169,200——
2023-03-29$54.75$93.90279,900——
2023-03-28$54.91$94.17178,800——
2023-03-27$54.55$93.55190,800——
2023-03-24$54.65$93.73309,400——
2023-03-23$53.84$92.34259,400——
2023-03-22$55.26$94.77456,500——
2023-03-21$52.62$90.24272,000——
2023-03-20$51.86$88.94220,400——
2023-03-17$50.64$86.85892,600——
2023-03-16$52.28$89.66288,500——
2023-03-15$50.75$87.04359,500——
2023-03-14$52.86$90.66168,200——
2023-03-13$51.81$88.86215,100——
2023-03-10$52.58$90.18203,600——
2023-03-09$53.95$92.53223,700——
2023-03-08$54.67$93.76178,000——
2023-03-07$54.68$93.78237,300——
2023-03-06$54.94$94.22206,900——
2023-03-03$56.60$97.07138,900——
2023-03-02$56.07$96.16180,100——
2023-03-01$55.19$94.65139,800——
2023-02-28$54.39$93.28218,100——
2023-02-27$54.91$94.17116,000——
2023-02-24$54.71$93.83156,800——
2023-02-23$55.00$94.33199,400——
2023-02-22$53.94$92.51213,300——
2023-02-21$53.44$91.65171,800——
2023-02-17$54.42$93.33263,900——
2023-02-16$54.41$93.31174,400——
2023-02-15$54.74$93.88339,400——
2023-02-14$53.65$92.01267,300——
2023-02-13$52.21$89.54126,000——
2023-02-10$51.41$88.17129,800——
2023-02-09$50.76$87.05122,700——
2023-02-08$51.93$89.06172,100——
2023-02-07$52.24$89.59177,200——
2023-02-06$51.49$88.31132,900——
2023-02-03$51.94$89.08237,200——
2023-02-02$52.10$89.35235,700——
2023-02-01$52.03$89.23178,700——
2023-01-31$51.44$88.22220,900——
2023-01-30$49.91$85.60202,300——
2023-01-27$50.20$86.09192,500——
2023-01-26$50.49$86.59236,600——
2023-01-25$49.47$84.84151,200——
2023-01-24$48.15$82.58143,000——
2023-01-23$48.25$82.75216,600——
2023-01-20$48.20$82.66234,700——
2023-01-19$48.04$82.39278,300——
2023-01-18$48.55$83.26282,600——
2023-01-17$49.26$84.48264,400——
2023-01-13$49.25$84.46253,500——
2023-01-12$49.47$84.84232,800——
2023-01-11$48.40$83.01164,800——
2023-01-10$46.83$80.31159,800——
2023-01-09$46.18$79.20372,900——
2023-01-06$46.09$79.05301,300——
2023-01-05$44.82$76.87132,600——
2023-01-04$45.24$77.59258,400——
2023-01-03$44.60$76.49260,300——