66.88
price up icon0.89%   0.59
after-market After Hours: 66.80 -0.08 -0.12%
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 June 06, 2025, is $66.88.
  • 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 681.31% to $66.88 now.
  • The 52-week high stock price for AIR is $76.34, representing a 14.14% increase from the current share price, occurred on July 17, 2024.
  • The 52-week low stock price for AIR is $46.51, indicating a -30.46% 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:
Date High Low High - Low Volume % Change
Jun 06, 2025 $67.73 $65.79 $1.94 310,059.0 +0.89%
Jun 05, 2025 $66.53 $64.98 $1.55 235,011.0 +1.48%
Jun 04, 2025 $65.99 $64.48 $1.51 218,681.0 +1.27%
Jun 03, 2025 $64.52 $62.20 $2.31 412,607.0 +3.60%
Jun 02, 2025 $62.34 $60.74 $1.59 190,441.0 +1.38%
May 30, 2025 $62.50 $60.60 $1.90 250,564.0 -1.19%
May 29, 2025 $62.85 $61.55 $1.30 169,293.0 -0.91%
May 28, 2025 $63.20 $61.56 $1.64 230,160.0 +1.57%
May 27, 2025 $61.94 $60.21 $1.73 218,239.0 +3.33%
May 23, 2025 $60.12 $58.83 $1.29 120,967.0 -0.55%
May 22, 2025 $60.57 $59.67 $0.90 141,158.0 -0.45%
May 21, 2025 $61.61 $60.21 $1.40 173,571.0 -2.57%
May 20, 2025 $62.90 $61.81 $1.09 115,962.0 -1.59%
May 19, 2025 $63.02 $61.07 $1.95 147,836.0 +0.43%
May 16, 2025 $63.05 $61.63 $1.42 196,300.0 +0.84%
May 15, 2025 $62.42 $61.06 $1.36 181,430.0 +1.80%
May 14, 2025 $61.70 $60.86 $0.84 221,649.0 -0.52%
May 13, 2025 $61.97 $60.85 $1.12 181,799.0 +0.26%
May 12, 2025 $62.52 $60.51 $2.01 271,204.0 +2.34%
May 09, 2025 $60.14 $58.73 $1.41 195,843.0 +0.42%

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
Jun, 2025 $67.73 $60.74 $6.99 1,676,858.0 +8.91%
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%
aerospace_defense LHX
$244.27
price up icon 0.91%
$791.85
price up icon 0.44%
aerospace_defense HWM
$175.37
price up icon 0.21%
aerospace_defense NOC
$489.41
price up icon 0.26%
aerospace_defense GD
$276.48
price up icon 0.75%
aerospace_defense TDG
$1,465.89
price up icon 1.48%
Cap:     |  Volume (24h):