Get the Stockscreener App
76.61
2.09%
1.555
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 August 26, 2025, is $76.61.
- Aar Corp all-time high stock price is $86.43, occurred on July 17, 2025.
- The lowest Aar Corp stock price recorded was $8.56 on March 19, 2020. Since then, Aar Corp's stock price has risen over 794.92% to $76.61 now.
- The 52-week high stock price for AIR is $86.43, representing a 12.83% increase from the current share price, occurred on July 17, 2025.
- The 52-week low stock price for AIR is $46.51, indicating a -39.29% decrease from the current share price, occurred on April 07, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 26, 2025 | $76.95 | $75.35 | $1.60 | 78,782.0 | +2.12% |
| Aug 25, 2025 | $76.29 | $74.98 | $1.31 | 161,237.0 | -1.02% |
| Aug 22, 2025 | $76.35 | $72.00 | $4.35 | 422,583.0 | +5.70% |
| Aug 21, 2025 | $72.56 | $71.73 | $0.825 | 177,759.0 | -0.06% |
| Aug 20, 2025 | $73.86 | $71.67 | $2.19 | 356,718.0 | -2.82% |
| Aug 19, 2025 | $75.79 | $73.39 | $2.40 | 225,220.0 | -2.51% |
| Aug 18, 2025 | $76.09 | $74.74 | $1.35 | 247,533.0 | +0.49% |
| Aug 15, 2025 | $77.10 | $75.12 | $1.98 | 375,322.0 | -2.29% |
| Aug 14, 2025 | $78.00 | $76.33 | $1.67 | 348,627.0 | -1.94% |
| Aug 13, 2025 | $78.75 | $76.10 | $2.65 | 442,331.0 | +0.86% |
| Aug 12, 2025 | $78.13 | $75.55 | $2.58 | 495,632.0 | +3.46% |
| Aug 11, 2025 | $77.92 | $74.37 | $3.55 | 786,710.0 | +0.82% |
| Aug 08, 2025 | $76.33 | $72.60 | $3.73 | 705,951.0 | +3.79% |
| Aug 07, 2025 | $73.49 | $71.57 | $1.92 | 274,228.0 | -0.03% |
| Aug 06, 2025 | $72.57 | $71.43 | $1.14 | 244,784.0 | -0.44% |
| Aug 05, 2025 | $74.25 | $72.08 | $2.17 | 294,202.0 | -1.55% |
| Aug 04, 2025 | $73.97 | $72.75 | $1.22 | 385,296.0 | +0.75% |
| Aug 01, 2025 | $73.76 | $71.65 | $2.11 | 339,316.0 | -2.30% |
| Jul 31, 2025 | $75.67 | $74.16 | $1.51 | 356,251.0 | -1.46% |
| Jul 30, 2025 | $76.72 | $74.89 | $1.84 | 366,856.0 | -0.37% |
| Jul 29, 2025 | $77.05 | $74.91 | $2.14 | 304,774.0 | -0.91% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $78.75 | $71.43 | $7.32 | 6,362,231.0 | +2.58% |
| 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% |
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% |
0.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):