55.99
price down icon2.01%   -1.15
pre-market  Pre-market:  56.09   0.10   +0.18%
loading

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 March 31, 2025, is $55.99.
  • Aar Corp all-time high stock price is $76.34, occurred on July 17, 2024.
  • The lowest Aar Corp stock price recorded was $8.56 on March 19, 2020. Since then, Aar Corp's stock price has risen over 554.09% to $55.99 now.
  • The 52-week high stock price for AIR is $76.34, representing a 36.35% increase from the current share price, occurred on July 17, 2024.
  • The 52-week low stock price for AIR is $54.22, indicating a -3.16% decrease from the current share price, occurred on March 31, 2025.
  • The closing price of Aar Corp (AIR) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Mar 31, 2025 $56.88 $54.22 $2.66 622,512.0 -2.01%
Mar 28, 2025 $65.08 $56.02 $9.06 1,450,781.0 -16.40%
Mar 27, 2025 $70.44 $67.94 $2.50 409,742.0 -1.94%
Mar 26, 2025 $70.64 $69.37 $1.27 227,506.0 +0.11%
Mar 25, 2025 $70.85 $69.27 $1.58 257,065.0 -0.50%
Mar 24, 2025 $70.07 $68.42 $1.65 183,398.0 +3.00%
Mar 21, 2025 $68.07 $66.66 $1.41 635,268.0 +0.18%
Mar 20, 2025 $69.08 $67.58 $1.50 196,116.0 -1.41%
Mar 19, 2025 $69.26 $66.76 $2.50 299,877.0 +1.51%
Mar 18, 2025 $68.39 $67.39 $1.00 155,645.0 -0.29%
Mar 17, 2025 $68.22 $67.04 $1.18 170,057.0 +1.07%
Mar 14, 2025 $67.45 $66.38 $1.07 146,203.0 +1.57%
Mar 13, 2025 $66.91 $65.35 $1.56 186,244.0 -0.08%
Mar 12, 2025 $66.69 $63.94 $2.75 234,204.0 +1.33%
Mar 11, 2025 $66.00 $63.62 $2.38 242,533.0 +1.97%
Mar 10, 2025 $65.08 $63.23 $1.85 359,758.0 -0.62%
Mar 07, 2025 $65.83 $63.10 $2.73 250,331.0 +0.67%
Mar 06, 2025 $64.87 $62.87 $2.00 253,041.0 -0.02%
Mar 05, 2025 $64.26 $62.66 $1.60 132,703.0 +2.30%
Mar 04, 2025 $63.45 $62.53 $0.915 98,040.0 -0.90%

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 2025

Month High Low High - Low Volume % Change
Mar, 2025 $70.85 $54.22 $16.63 7,329,003.0 -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%

Aar Corp Stock (AIR) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $73.95 $62.00 $11.95 6,671,450.0 -9.96%
Nov, 2023 $70.42 $58.93 $11.49 4,134,012.0 +16.75%
Oct, 2023 $61.74 $56.59 $5.15 3,656,593.0 -0.29%
Sep, 2023 $62.92 $57.75 $5.17 4,833,316.0 -3.36%
Aug, 2023 $62.79 $57.93 $4.86 2,966,322.0 +3.01%
Jul, 2023 $63.88 $56.00 $7.88 4,086,057.0 +3.53%
Jun, 2023 $58.36 $50.06 $8.30 4,136,068.0 +15.27%
May, 2023 $54.43 $50.08 $4.35 2,594,529.0 -5.06%
Apr, 2023 $55.27 $51.23 $4.04 2,862,579.0 -3.24%
Mar, 2023 $56.86 $49.06 $7.80 6,039,439.0 +0.29%
Feb, 2023 $55.50 $50.16 $5.34 3,632,872.0 +5.73%
Jan, 2023 $51.44 $44.21 $7.23 4,559,228.0 +14.57%
aerospace_defense LHX
$209.31
price up icon 0.75%
$525.95
price down icon 1.68%
aerospace_defense HWM
$129.73
price up icon 0.03%
aerospace_defense GD
$272.58
price up icon 1.30%
aerospace_defense NOC
$512.01
price down icon 0.04%
aerospace_defense TDG
$1,383.29
price up icon 0.44%
Cap:     |  Volume (24h):