Get the Stockscreener App
68.27
1.26%
+0.85
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 April 26, 2024, is $68.27.
- AAR Corp. all-time high stock price is $73.95, occurred on December 21, 2023.
- The lowest AAR Corp. stock price recorded was $8.56 on March 19, 2020. Since then, AAR Corp.'s stock price has risen over 697.55% to $68.27 now.
- The 52-week high stock price for AIR is $73.95, representing a 8.32% increase from the current share price, occurred on December 21, 2023.
- The 52-week low stock price for AIR is $50.06, indicating a -26.67% decrease from the current share price, occurred on June 01, 2023.
- The closing price of AAR Corp. (AIR) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Apr 26, 2024 | $68.67 | $67.50 | $1.17 | 228,650.0 | +1.26% |
| Apr 25, 2024 | $67.64 | $66.82 | $0.82 | 358,494.0 | -0.75% |
| Apr 24, 2024 | $68.48 | $67.16 | $1.32 | 389,517.0 | +0.21% |
| Apr 23, 2024 | $68.49 | $66.40 | $2.09 | 550,802.0 | +2.37% |
| Apr 22, 2024 | $66.77 | $64.50 | $2.27 | 585,094.0 | +3.28% |
| Apr 19, 2024 | $64.37 | $63.02 | $1.35 | 417,837.0 | +1.73% |
| Apr 18, 2024 | $64.48 | $61.98 | $2.50 | 527,237.0 | +1.87% |
| Apr 17, 2024 | $62.37 | $61.04 | $1.33 | 415,283.0 | +1.23% |
| Apr 16, 2024 | $61.31 | $60.12 | $1.19 | 168,047.0 | +0.76% |
| Apr 15, 2024 | $62.42 | $60.49 | $1.93 | 209,130.0 | -0.21% |
| Apr 12, 2024 | $62.27 | $60.28 | $1.99 | 257,359.0 | -2.16% |
| Apr 11, 2024 | $62.39 | $60.82 | $1.57 | 253,465.0 | +0.19% |
| Apr 10, 2024 | $62.22 | $60.15 | $2.07 | 360,614.0 | +0.80% |
| Apr 09, 2024 | $63.66 | $61.12 | $2.54 | 320,789.0 | -0.87% |
| Apr 08, 2024 | $62.88 | $61.68 | $1.20 | 192,581.0 | +1.06% |
| Apr 05, 2024 | $61.75 | $59.53 | $2.22 | 436,396.0 | +2.20% |
| Apr 04, 2024 | $61.50 | $59.23 | $2.27 | 659,006.0 | +1.97% |
| Apr 03, 2024 | $59.21 | $58.01 | $1.20 | 424,218.0 | +0.92% |
| Apr 02, 2024 | $58.88 | $57.64 | $1.24 | 447,346.0 | -0.87% |
| Apr 01, 2024 | $59.87 | $58.60 | $1.27 | 533,223.0 | -1.62% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $68.67 | $57.64 | $11.03 | 7,963,738.0 | +14.03% |
| 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% |
AAR Corp. Stock (AIR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $47.81 | $41.17 | $6.64 | 5,013,691.0 | -3.57% |
| Nov, 2022 | $46.83 | $41.85 | $4.98 | 3,905,292.0 | +5.05% |
| Oct, 2022 | $45.30 | $36.08 | $9.22 | 5,511,312.0 | +23.73% |
| Sep, 2022 | $43.90 | $33.75 | $10.15 | 7,214,186.0 | -16.46% |
| Aug, 2022 | $48.08 | $42.76 | $5.32 | 4,492,732.0 | -3.71% |
| Jul, 2022 | $45.14 | $39.48 | $5.66 | 5,195,883.0 | +6.43% |
| Jun, 2022 | $52.83 | $39.17 | $13.66 | 7,919,253.0 | -13.23% |
| May, 2022 | $49.66 | $44.05 | $5.61 | 4,978,350.0 | +2.64% |
| Apr, 2022 | $52.00 | $46.34 | $5.66 | 9,002,701.0 | -2.99% |
| Mar, 2022 | $51.26 | $42.74 | $8.52 | 9,830,992.0 | +7.77% |
| Feb, 2022 | $45.41 | $39.15 | $6.26 | 6,017,036.0 | +11.60% |
| Jan, 2022 | $42.93 | $38.24 | $4.69 | 7,344,345.0 | +3.18% |
0.65%
0.17%
Cap:
|
Volume (24h):