Get the Stockscreener App
106.67
2.51%
2.61
After Hours:
105.51
-1.16
-1.09%
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 January 29, 2026, is $106.67.
- Aar Corp all-time high stock price is $107.82, occurred on January 23, 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 1,146% to $106.67 now.
- The 52-week high stock price for AIR is $107.82, representing a 1.08% increase from the current share price, occurred on January 23, 2026.
- The 52-week low stock price for AIR is $46.51, indicating a -56.40% decrease from the current share price, occurred on April 07, 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 |
|---|---|---|---|---|---|
| Jan 29, 2026 | $108.4 | $103.5 | $4.88 | 514,981.0 | +2.51% |
| Jan 28, 2026 | $107.2 | $103.3 | $3.86 | 584,363.0 | -1.34% |
| Jan 27, 2026 | $106.2 | $104.0 | $2.21 | 356,167.0 | +1.16% |
| Jan 26, 2026 | $105.5 | $103.4 | $2.08 | 324,245.0 | -1.33% |
| Jan 23, 2026 | $107.8 | $104.5 | $3.31 | 261,223.0 | -1.93% |
| Jan 22, 2026 | $107.8 | $103.7 | $4.11 | 320,598.0 | +0.64% |
| Jan 21, 2026 | $107.6 | $103.1 | $4.46 | 370,850.0 | +3.27% |
| Jan 20, 2026 | $105.5 | $102.4 | $3.12 | 346,747.0 | -1.34% |
| Jan 16, 2026 | $107.0 | $104.5 | $2.60 | 591,972.0 | -0.62% |
| Jan 15, 2026 | $106.2 | $101.0 | $5.23 | 482,073.0 | +4.61% |
| Jan 14, 2026 | $101.4 | $97.11 | $4.33 | 771,290.0 | +3.45% |
| Jan 13, 2026 | $99.65 | $97.26 | $2.39 | 687,608.0 | -0.53% |
| Jan 12, 2026 | $98.92 | $96.46 | $2.46 | 505,716.0 | +1.24% |
| Jan 09, 2026 | $97.33 | $95.44 | $1.89 | 827,881.0 | +2.43% |
| Jan 08, 2026 | $97.67 | $92.21 | $5.46 | 913,189.0 | +3.71% |
| Jan 07, 2026 | $97.00 | $89.76 | $7.24 | 2,194,108.0 | +2.10% |
| Jan 06, 2026 | $90.09 | $86.70 | $3.39 | 1,701,112.0 | +1.64% |
| Jan 05, 2026 | $88.99 | $85.22 | $3.77 | 638,245.0 | +4.23% |
| Jan 02, 2026 | $84.76 | $82.44 | $2.31 | 364,048.0 | +2.01% |
| Dec 31, 2025 | $84.22 | $82.64 | $1.58 | 236,391.0 | -0.87% |
| Dec 30, 2025 | $84.96 | $83.40 | $1.56 | 242,011.0 | -1.17% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $108.4 | $82.44 | $25.92 | 13,271,397.0 | +28.84% |
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% |
0.26%
1.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):