Get the Stockscreener App
115.53
3.74%
4.17
After Hours:
115.53
Overview
News
Price History
Option Chain
Why AIR Down?
Discussions
Forecast
Stock Split
Dividend History
Aar Corp Stock (AIR) Price History
The historical daily chart and data for Aar Corp stock (AIR), adjusted for splits and dividends, show that the latest closing stock price as of June 04, 2026, is $115.53.
- Aar Corp all-time high stock price is $127.21, occurred on April 14, 2026.
- The lowest Aar Corp stock price recorded was $8.56 on March 19, 2020. Since then, Aar Corp's stock price has risen over 1,250% to $115.53 now.
- The 52-week high stock price for AIR is $127.21, representing a 10.11% increase from the current share price, occurred on April 14, 2026.
- The 52-week low stock price for AIR is $64.98, indicating a -43.75% decrease from the current share price, occurred on June 05, 2025.
- The closing price of Aar Corp (AIR) stock in the beginning of 2025 was $39.87. The stock closed the year at $44.90, a gain of over 12.62% for the year.
The table below shows more information about AIR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 04, 2026 | $116.6 | $111.3 | $5.30 | 432,330.0 | +3.74% |
| Jun 03, 2026 | $112.3 | $108.5 | $3.79 | 467,572.0 | +0.68% |
| Jun 02, 2026 | $113.0 | $109.9 | $3.06 | 292,627.0 | +0.56% |
| Jun 01, 2026 | $113.0 | $107.5 | $5.49 | 347,126.0 | -2.34% |
| May 29, 2026 | $115.1 | $112.1 | $3.02 | 360,545.0 | -2.04% |
| May 28, 2026 | $115.5 | $112.0 | $3.50 | 344,376.0 | +1.91% |
| May 27, 2026 | $113.8 | $112.1 | $1.75 | 210,280.0 | +0.07% |
| May 26, 2026 | $114.0 | $109.3 | $4.72 | 218,772.0 | +3.99% |
| May 22, 2026 | $109.8 | $107.5 | $2.29 | 170,706.0 | -0.03% |
| May 21, 2026 | $109.5 | $105.0 | $4.50 | 346,166.0 | +0.87% |
| May 20, 2026 | $107.6 | $102.1 | $5.50 | 515,982.0 | +6.56% |
| May 19, 2026 | $103.2 | $99.62 | $3.58 | 512,080.0 | -2.79% |
| May 18, 2026 | $106.1 | $103.5 | $2.59 | 344,014.0 | -0.73% |
| May 15, 2026 | $107.1 | $103.8 | $3.33 | 433,167.0 | -3.76% |
| May 14, 2026 | $110.5 | $106.8 | $3.67 | 344,647.0 | +1.09% |
| May 13, 2026 | $111.5 | $105.8 | $5.73 | 576,403.0 | -3.62% |
| May 12, 2026 | $116.0 | $107.7 | $8.35 | 418,210.0 | -5.15% |
| May 11, 2026 | $119.6 | $116.8 | $2.76 | 389,792.0 | -0.18% |
| May 08, 2026 | $121.5 | $117.6 | $3.90 | 487,013.0 | -0.03% |
| May 07, 2026 | $121.6 | $117.2 | $4.34 | 336,439.0 | -0.75% |
| May 06, 2026 | $119.5 | $115.5 | $4.02 | 513,330.0 | +6.09% |
Aar Corp Stock (AIR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Aar Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AIR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Aar Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Aar Corp Stock (AIR) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $116.6 | $107.5 | $9.11 | 1,971,985.0 | +2.58% |
| May, 2026 | $121.6 | $99.62 | $21.97 | 7,302,857.0 | +2.04% |
| Apr, 2026 | $127.2 | $104.9 | $22.35 | 8,010,097.0 | +0.83% |
| Mar, 2026 | $123.0 | $99.18 | $23.79 | 13,047,301.0 | -6.58% |
| Feb, 2026 | $119.2 | $104.0 | $15.19 | 7,257,274.0 | +10.63% |
| Jan, 2026 | $108.4 | $82.44 | $25.92 | 13,202,075.0 | +27.93% |
Aar Corp Stock (AIR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $87.45 | $78.62 | $8.83 | 7,431,268.0 | +0.37% |
| Nov, 2025 | $86.24 | $76.10 | $10.14 | 6,775,072.0 | -1.19% |
| Oct, 2025 | $87.55 | $77.77 | $9.78 | 12,997,415.0 | -6.09% |
| Sep, 2025 | $89.69 | $73.05 | $16.64 | 11,145,465.0 | +18.52% |
| Aug, 2025 | $78.75 | $71.43 | $7.32 | 7,245,520.0 | +1.27% |
| Jul, 2025 | $86.43 | $68.30 | $18.13 | 10,558,530.0 | +8.61% |
| Jun, 2025 | $69.62 | $60.74 | $8.88 | 5,574,287.0 | +12.02% |
| May, 2025 | $63.20 | $53.20 | $10.00 | 4,231,524.0 | +14.87% |
| Apr, 2025 | $58.00 | $46.51 | $11.49 | 6,980,880.0 | -4.52% |
| Mar, 2025 | $70.85 | $54.22 | $16.63 | 6,706,491.0 | -13.89% |
| Feb, 2025 | $69.16 | $61.52 | $7.63 | 3,164,691.0 | -4.04% |
| Jan, 2025 | $72.65 | $60.79 | $11.86 | 5,609,088.0 | +10.57% |
Aar Corp Stock (AIR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $70.47 | $59.18 | $11.29 | 3,806,078.0 | -12.08% |
| Nov, 2024 | $72.27 | $58.21 | $14.06 | 4,404,548.0 | +18.43% |
| Oct, 2024 | $67.10 | $58.64 | $8.46 | 6,069,408.0 | -10.19% |
| Sep, 2024 | $71.26 | $62.52 | $8.75 | 7,559,969.0 | -0.64% |
| Aug, 2024 | $66.57 | $54.71 | $11.86 | 4,749,826.0 | +1.83% |
| Jul, 2024 | $76.34 | $63.96 | $12.38 | 7,095,882.0 | -11.14% |
| Jun, 2024 | $73.50 | $64.36 | $9.14 | 5,637,016.0 | +2.41% |
| May, 2024 | $73.18 | $68.75 | $4.43 | 4,318,612.0 | +2.68% |
| Apr, 2024 | $69.72 | $57.64 | $12.08 | 8,242,533.0 | +15.48% |
| Mar, 2024 | $67.20 | $58.24 | $8.96 | 6,870,810.0 | -10.35% |
| Feb, 2024 | $69.85 | $59.93 | $9.92 | 5,605,435.0 | +9.80% |
| Jan, 2024 | $62.88 | $55.00 | $7.88 | 7,209,130.0 | -2.53% |
2.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):