AAR Stock Price History
NYSE: AIRIndustrialsAerospaceUSD
100.43-1.15 (-1.13%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AIR price history at a glance
The price history for AAR (AIR) on this page begins on March 17, 1980, when the stock closed at $3.52; it most recently closed at $100.43 on October 5, 2026. The highest price in this record is $154.00, reached on August 3, 2026; the latest close is 34.8% below that peak. Across the 45 complete calendar years in the table, AIR finished higher in 30 and lower in 15. Its best year was 2003 (+158.9%) and its worst was 1990 (-69.8%).
Over roughly 47 years the share price changed +2754.3%, a 7.5% compound annual price return (excluding dividends). In the last 12 months alone, AIR has gained 28.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $154.00
- Date of high
- Aug 3, 2026
- Low since 1980
- $1.70
- Date of low
- Aug 9, 1982
- 52-week high
- $154.00
- 52-week low
- $76.10
- Last close
- $100.43
AIR returns
1 week
-2.03%
1 month
-19.40%
3 months
-25.97%
6 months
-16.88%
Year to date
+21.31%
1 year
+28.23%
3 years
+72.95%
5 years
+196.78%
AIR price return, excluding dividends.
AIR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 100.43 | +18.92% |
| 2025 | 84.45 | +35.12% |
| 2024 | 62.50 | +0.16% |
| 2023 | 62.40 | +38.98% |
| 2022 | 44.90 | +15.04% |
| 2021 | 39.03 | +7.76% |
| 2020 | 36.22 | -20.76% |
| 2019 | 45.71 | +21.67% |
| 2018 | 37.57 | -4.38% |
| 2017 | 39.29 | +18.88% |
| 2016 | 33.05 | +25.71% |
| 2015 | 26.29 | -3.38% |
| 2014 | 27.21 | +1.23% |
| 2013 | 26.88 | +33.66% |
| 2012 | 20.11 | +4.90% |
| 2011 | 19.17 | -30.21% |
| 2010 | 27.47 | +19.54% |
| 2009 | 22.98 | +28.09% |
| 2008 | 17.94 | -49.01% |
| 2007 | 35.18 | +20.52% |
| 2006 | 29.19 | +21.88% |
| 2005 | 23.95 | +75.84% |
| 2004 | 13.62 | -10.98% |
| 2003 | 15.30 | +158.88% |
| 2002 | 5.91 | -39.94% |
| 2001 | 9.84 | -22.06% |
| 2000 | 12.63 | -29.62% |
| 1999 | 17.94 | -24.87% |
| 1998 | 23.88 | -8.03% |
| 1997 | 25.96 | +34.27% |
| 1996 | 19.33 | +31.82% |
| 1995 | 14.67 | +64.49% |
| 1994 | 8.92 | -7.76% |
| 1993 | 9.67 | +23.41% |
| 1992 | 7.83 | -9.62% |
| 1991 | 8.67 | +19.54% |
| 1990 | 7.25 | -69.79% |
| 1989 | 24.00 | +45.45% |
| 1988 | 16.50 | +32.00% |
| 1987 | 12.50 | +15.98% |
| 1986 | 10.78 | +34.72% |
| 1985 | 8.00 | +46.94% |
| 1984 | 5.44 | +6.52% |
| 1983 | 5.11 | +84.00% |
| 1982 | 2.78 | +22.95% |
| 1981 | 2.26 | -44.54% |
| 1980* | 4.07 | +15.79% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
AIR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 101.59 | 102.68 | 100.08 | 100.43 | -1.13% | |
| 99.00 | 101.67 | 98.00 | 101.58 | +1.97% | |
| 101.95 | 101.95 | 99.12 | 99.62 | -4.24% | |
| 103.42 | 104.89 | 101.39 | 104.03 | +1.75% | |
| 102.53 | 105.00 | 100.86 | 102.24 | -0.26% | |
| 101.05 | 104.45 | 99.18 | 102.51 | +2.61% | |
| 101.42 | 103.75 | 99.30 | 99.90 | -1.55% | |
| 107.20 | 107.74 | 100.71 | 101.47 | -4.95% | |
| 116.50 | 118.00 | 103.48 | 106.75 | -7.25% | |
| 114.35 | 118.60 | 111.40 | 115.09 | -0.88% | |
| 120.70 | 122.00 | 115.92 | 116.11 | -3.69% | |
| 118.89 | 121.52 | 117.47 | 120.56 | +0.92% | |
| 116.12 | 119.94 | 115.53 | 119.46 | +1.45% | |
| 117.81 | 118.91 | 115.69 | 117.75 | +1.28% | |
| 114.27 | 116.79 | 113.32 | 116.26 | +3.09% | |
| 111.74 | 112.90 | 110.36 | 112.77 | +0.58% | |
| 119.74 | 119.96 | 110.76 | 112.12 | -4.36% | |
| 116.73 | 119.86 | 115.49 | 117.23 | +1.13% | |
| 120.09 | 120.74 | 114.45 | 115.92 | -3.46% | |
| 122.50 | 122.50 | 119.94 | 120.08 | -4.30% | |
| 130.31 | 130.31 | 124.40 | 125.48 | +0.81% | |
| 125.30 | 126.27 | 122.76 | 124.47 | -0.10% | |
| 129.76 | 130.41 | 123.93 | 124.60 | -4.69% | |
| 126.91 | 130.92 | 125.97 | 130.73 | +3.31% | |
| 124.71 | 126.99 | 124.57 | 126.54 | +0.70% | |
| 125.62 | 125.83 | 122.02 | 125.66 | +1.45% | |
| 126.45 | 126.70 | 123.57 | 123.87 | -0.49% | |
| 127.35 | 128.98 | 123.76 | 124.48 | -3.72% | |
| 131.16 | 131.59 | 128.24 | 129.29 | -2.93% | |
| 135.98 | 135.98 | 132.87 | 133.19 | -1.99% | |
| 137.97 | 138.17 | 134.48 | 135.90 | -1.93% | |
| 137.66 | 138.99 | 134.54 | 138.58 | +2.38% | |
| 137.98 | 139.41 | 133.42 | 135.36 | +0.53% | |
| 134.24 | 134.74 | 131.51 | 134.64 | -0.13% | |
| 134.24 | 135.30 | 131.27 | 134.82 | +1.84% | |
| 138.00 | 138.15 | 132.35 | 132.39 | -4.87% | |
| 148.89 | 149.73 | 138.61 | 139.17 | -6.61% | |
| 150.13 | 150.64 | 145.82 | 149.02 | -3.05% | |
| 144.58 | 153.80 | 144.05 | 153.71 | +5.82% | |
| 145.46 | 147.13 | 143.99 | 145.25 | +1.30% | |
| 148.64 | 149.50 | 142.12 | 143.39 | -3.22% | |
| 148.09 | 149.28 | 146.38 | 148.16 | +1.86% | |
| 144.15 | 147.42 | 142.63 | 145.45 | +1.93% | |
| 143.89 | 145.98 | 142.29 | 142.69 | -0.26% | |
| 146.93 | 148.33 | 142.08 | 143.06 | -2.28% | |
| 147.65 | 154.00 | 146.01 | 146.40 | -0.29% | |
| 149.00 | 151.47 | 146.30 | 146.83 | -1.74% | |
| 146.00 | 150.85 | 144.31 | 149.43 | +4.45% | |
| 139.88 | 144.31 | 136.01 | 143.06 | +2.16% | |
| 140.50 | 141.62 | 136.61 | 140.04 | +0.40% | |
| 137.74 | 139.71 | 134.83 | 139.48 | +3.01% | |
| 138.11 | 140.37 | 133.97 | 135.40 | -3.84% | |
| 136.48 | 141.16 | 132.88 | 140.80 | +2.83% | |
| 131.50 | 137.05 | 130.91 | 136.92 | +6.10% | |
| 130.37 | 131.94 | 127.43 | 129.05 | -0.32% | |
| 125.05 | 130.69 | 123.72 | 129.47 | +1.47% | |
| 133.99 | 138.89 | 125.12 | 127.60 | -9.76% | |
| 137.81 | 142.92 | 136.52 | 141.40 | +4.21% | |
| 136.28 | 141.06 | 135.04 | 135.69 | +0.26% | |
| 129.97 | 137.92 | 129.95 | 135.34 | +1.39% | |
| 132.28 | 134.14 | 130.52 | 133.48 | -1.66% | |
| 134.85 | 136.00 | 133.00 | 135.73 | +0.94% | |
| 135.15 | 135.32 | 132.77 | 134.46 | +2.72% | |
| 134.65 | 134.65 | 130.52 | 130.90 | -3.52% | |
| 135.52 | 137.55 | 128.00 | 135.67 | -0.66% | |
| 134.83 | 138.35 | 134.00 | 136.57 | +2.45% | |
| 134.08 | 136.58 | 132.03 | 133.30 | -2.44% | |
| 142.51 | 142.52 | 134.65 | 136.63 | -4.86% | |
| 141.93 | 144.42 | 141.50 | 143.61 | +2.50% | |
| 143.79 | 145.22 | 137.76 | 140.11 | -1.86% | |
| 143.04 | 146.75 | 141.80 | 142.76 | -0.12% | |
| 139.93 | 143.28 | 138.76 | 142.93 | +0.76% | |
| 143.21 | 143.46 | 138.74 | 141.85 | -0.90% | |
| 137.69 | 143.40 | 136.27 | 143.14 | +3.34% | |
| 134.16 | 141.15 | 134.16 | 138.51 | +4.19% | |
| 132.09 | 137.20 | 131.12 | 132.94 | +0.51% | |
| 131.31 | 133.76 | 130.01 | 132.26 | -1.50% | |
| 134.50 | 136.22 | 132.18 | 134.28 | -0.44% | |
| 134.67 | 135.48 | 131.37 | 134.88 | +2.07% | |
| 131.19 | 134.56 | 129.44 | 132.14 | +1.68% | |
| 132.09 | 133.93 | 129.85 | 129.96 | -0.93% | |
| 131.79 | 134.74 | 129.99 | 131.18 | +1.68% | |
| 128.99 | 130.00 | 126.80 | 129.01 | +1.40% | |
| 118.66 | 127.39 | 118.64 | 127.23 | +8.41% | |
| 120.03 | 121.45 | 116.69 | 117.36 | -2.31% | |
| 116.44 | 120.57 | 113.54 | 120.13 | +4.72% | |
| 118.00 | 118.96 | 114.30 | 114.72 | -1.65% | |
| 114.25 | 117.81 | 113.90 | 116.65 | +0.97% | |
| 111.64 | 116.62 | 111.32 | 115.53 | +3.74% | |
| 109.27 | 112.31 | 108.52 | 111.36 | +0.68% | |
| 110.76 | 113.00 | 109.94 | 110.61 | +0.56% | |
| 113.00 | 113.00 | 107.51 | 109.99 | -2.34% | |
| 114.40 | 115.10 | 112.08 | 112.62 | -2.04% | |
| 112.72 | 115.46 | 111.96 | 114.97 | +1.91% | |
| 113.51 | 113.84 | 112.09 | 112.82 | +0.07% | |
| 111.00 | 113.97 | 109.25 | 112.74 | +3.99% | |
| 108.90 | 109.79 | 107.50 | 108.41 | -0.03% | |
| 105.90 | 109.50 | 105.00 | 108.44 | +0.87% | |
| 102.40 | 107.59 | 102.10 | 107.51 | +6.56% | |
| 103.16 | 103.20 | 99.62 | 100.89 | -2.79% | |
| 105.15 | 106.08 | 103.49 | 103.79 | -0.73% | |
| 106.29 | 107.15 | 103.81 | 104.55 | -3.76% | |
| 108.64 | 110.50 | 106.84 | 108.64 | +1.09% | |
| 110.30 | 111.54 | 105.81 | 107.47 | -3.62% | |
| 116.00 | 116.00 | 107.65 | 111.51 | -5.15% | |
| 117.64 | 119.56 | 116.80 | 117.57 | -0.18% | |
| 118.93 | 121.53 | 117.63 | 117.78 | -0.03% | |
| 119.61 | 121.59 | 117.25 | 117.82 | -0.75% | |
| 115.57 | 119.51 | 115.49 | 118.71 | +6.09% | |
| 111.00 | 113.41 | 111.00 | 111.90 | +2.14% | |
| 110.05 | 111.87 | 109.24 | 109.56 | -0.72% | |
| 110.15 | 111.12 | 108.80 | 110.35 | -0.02% | |
| 107.28 | 111.06 | 106.01 | 110.37 | +4.43% | |
| 109.21 | 109.62 | 104.86 | 105.69 | -2.91% | |
| 110.06 | 110.50 | 105.66 | 108.86 | -1.22% | |
| 110.73 | 112.51 | 108.66 | 110.20 | -0.31% | |
| 111.35 | 112.54 | 109.53 | 110.54 | -1.37% | |
| 112.99 | 114.10 | 110.30 | 112.08 | +0.52% | |
| 118.72 | 119.50 | 110.63 | 111.50 | -4.32% | |
| 121.58 | 122.13 | 115.24 | 116.54 | -4.45% | |
| 123.09 | 123.69 | 121.13 | 121.97 | -0.87% | |
| 121.00 | 125.74 | 120.88 | 123.04 | +3.82% | |
| 122.28 | 122.39 | 117.56 | 118.51 | -3.45% | |
| 125.15 | 125.66 | 121.50 | 122.75 | -2.57% | |
| 124.49 | 127.21 | 123.35 | 125.99 | +1.79% | |
| 119.48 | 123.95 | 119.48 | 123.77 | +2.43% | |
| 122.94 | 124.05 | 119.94 | 120.83 | -1.80% | |
| 120.51 | 124.56 | 120.02 | 123.04 | +1.87% | |
| 118.50 | 122.64 | 117.21 | 120.78 | +6.08% | |
| 113.55 | 114.57 | 111.21 | 113.86 | -0.12% | |
| 111.05 | 114.12 | 110.77 | 114.00 | +3.84% | |
| 107.56 | 111.70 | 107.00 | 109.78 | -1.43% | |
| 111.38 | 114.65 | 111.01 | 111.37 | +1.74% | |
| 105.62 | 109.63 | 103.84 | 109.46 | +6.11% | |
| 109.95 | 109.95 | 102.26 | 103.16 | -3.81% | |
| 109.93 | 110.06 | 106.95 | 107.25 | -3.22% | |
| 117.04 | 117.37 | 110.28 | 110.82 | -6.50% | |
| 114.90 | 122.97 | 112.22 | 118.52 | +9.93% | |
| 102.83 | 108.99 | 102.70 | 107.81 | +4.17% | |
| 104.11 | 106.75 | 102.82 | 103.49 | +2.13% | |
| 108.66 | 109.39 | 100.62 | 101.33 | -7.22% | |
| 107.09 | 109.90 | 105.78 | 109.21 | +0.33% | |
| 109.11 | 109.88 | 108.44 | 108.85 | +0.08% | |
| 106.39 | 109.37 | 105.70 | 108.76 | +2.95% | |
| 104.00 | 106.50 | 103.80 | 105.64 | +3.66% | |
| 105.28 | 106.45 | 99.18 | 101.91 | -1.80% | |
| 105.65 | 107.40 | 103.61 | 103.78 | -4.19% | |
| 107.09 | 108.76 | 105.21 | 108.32 | +0.02% | |
| 107.57 | 110.91 | 107.01 | 108.30 | +0.40% | |
| 106.10 | 108.34 | 102.46 | 107.87 | -0.60% | |
| 108.52 | 110.66 | 107.21 | 108.52 | -1.98% | |
| 117.53 | 118.44 | 108.84 | 110.71 | -6.66% | |
| 118.69 | 119.60 | 116.36 | 118.61 | +1.51% | |
| 117.77 | 118.49 | 113.86 | 116.84 | -2.45% | |
| 118.73 | 121.64 | 116.89 | 119.77 | +2.22% | |
| 116.85 | 117.85 | 115.57 | 117.17 | -0.85% | |
| 117.03 | 118.56 | 115.10 | 118.17 | +0.95% | |
| 119.01 | 119.24 | 115.65 | 117.06 | -1.01% | |
| 115.98 | 118.81 | 115.97 | 118.26 | +1.35% | |
| 116.38 | 116.97 | 114.06 | 116.69 | -0.24% | |
| 115.39 | 117.34 | 114.64 | 116.97 | +1.23% | |
| 113.90 | 116.00 | 113.90 | 115.55 | +0.80% | |
| 114.15 | 116.20 | 112.67 | 114.63 | +0.96% | |
| 112.87 | 114.72 | 111.65 | 113.54 | +0.50% | |
| 113.00 | 115.92 | 112.48 | 112.98 | -0.21% | |
| 114.10 | 118.00 | 112.49 | 113.22 | -0.31% | |
| 115.00 | 115.52 | 112.00 | 113.57 | +0.41% | |
| 114.30 | 115.00 | 111.67 | 113.11 | -1.08% | |
| 113.57 | 115.92 | 113.16 | 114.34 | +1.11% | |
| 108.72 | 113.65 | 108.69 | 113.09 | +5.82% | |
| 105.23 | 108.47 | 104.26 | 106.87 | -0.24% | |
| 110.21 | 110.39 | 104.05 | 107.13 | -2.51% | |
| 109.00 | 110.01 | 105.98 | 109.89 | +1.75% | |
| 104.68 | 108.47 | 104.07 | 108.00 | +1.97% | |
| 105.56 | 106.75 | 104.31 | 105.91 | -0.71% | |
| 105.68 | 108.36 | 103.49 | 106.67 | +2.51% | |
| 106.02 | 107.16 | 103.30 | 104.06 | -1.34% | |
| 104.60 | 106.21 | 104.00 | 105.47 | +1.16% | |
| 105.05 | 105.49 | 103.41 | 104.26 | -1.33% | |
| 107.38 | 107.82 | 104.51 | 105.66 | -1.93% | |
| 107.03 | 107.79 | 103.68 | 107.74 | +0.64% | |
| 103.93 | 107.56 | 103.10 | 107.06 | +3.27% | |
| 103.40 | 105.50 | 102.38 | 103.67 | -1.34% | |
| 106.14 | 107.05 | 104.45 | 105.08 | -0.62% | |
| 101.34 | 106.19 | 100.95 | 105.74 | +4.61% | |
| 98.09 | 101.44 | 97.11 | 101.08 | +3.45% | |
| 99.04 | 99.65 | 97.26 | 97.71 | -0.53% | |
| 97.50 | 98.92 | 96.46 | 98.23 | +1.24% | |
| 95.91 | 97.33 | 95.44 | 97.03 | +2.43% | |
| 93.00 | 97.67 | 92.21 | 94.73 | +3.71% | |
| 94.91 | 97.00 | 89.76 | 91.34 | +2.10% | |
| 89.61 | 90.09 | 86.70 | 89.46 | +1.64% | |
| 85.42 | 88.99 | 85.22 | 88.02 | +4.23% | |
| 83.15 | 84.76 | 82.45 | 84.45 | +2.01% | |
| 83.75 | 84.22 | 82.65 | 82.79 | -0.87% | |
| 84.96 | 84.96 | 83.40 | 83.52 | -1.17% | |
| 84.83 | 85.23 | 83.98 | 84.51 | -0.66% | |
| 85.82 | 86.47 | 85.02 | 85.07 | -1.12% | |
| 85.53 | 86.59 | 85.34 | 86.03 | +0.69% | |
| 85.84 | 86.63 | 84.76 | 85.44 | -0.86% | |
| 83.63 | 87.46 | 83.00 | 86.18 | +4.20% | |
| 81.69 | 83.60 | 81.69 | 82.71 | +1.01% | |
| 82.88 | 83.78 | 81.54 | 81.88 | +0.83% | |
| 83.93 | 84.42 | 80.90 | 81.21 | -0.34% | |
| 82.60 | 84.18 | 80.90 | 81.49 | -1.48% | |
| 84.12 | 84.91 | 82.24 | 82.71 | -1.16% | |
| 84.62 | 85.35 | 82.89 | 83.68 | -0.78% | |
| 82.90 | 84.79 | 81.65 | 84.34 | +2.54% | |
| 78.62 | 82.89 | 78.62 | 82.25 | +3.50% | |
| 81.26 | 82.21 | 79.19 | 79.47 | -2.05% | |
| 82.79 | 82.99 | 79.96 | 81.13 | -1.90% | |
| 81.57 | 83.35 | 80.69 | 82.70 | -1.30% | |
| 83.44 | 84.78 | 82.50 | 83.79 | +1.39% | |
| 82.88 | 83.10 | 80.90 | 82.64 | -0.29% | |
| 82.80 | 83.97 | 82.09 | 82.88 | +1.57% | |
| 82.45 | 83.03 | 81.20 | 81.60 | -1.93% | |
| 83.21 | 83.59 | 82.26 | 83.21 | +0.28% | |
| 82.54 | 84.95 | 82.54 | 82.98 | +0.57% | |
| 79.88 | 83.20 | 79.88 | 82.51 | +3.56% | |
| 78.05 | 79.93 | 77.17 | 79.67 | +2.55% | |
| 77.27 | 78.47 | 76.10 | 77.69 | +0.44% | |
| 80.30 | 81.44 | 77.18 | 77.35 | -1.54% | |
| 77.45 | 78.89 | 77.16 | 78.56 | +1.03% | |
| 77.96 | 79.25 | 76.90 | 77.76 | -1.51% | |
| 81.53 | 82.22 | 78.65 | 78.95 | -3.50% | |
| 79.00 | 82.40 | 78.53 | 81.81 | +2.16% | |
| 83.00 | 83.58 | 79.77 | 80.08 | -4.27% | |
| 83.85 | 86.24 | 82.43 | 83.65 | -0.23% | |
| 83.01 | 84.07 | 82.35 | 83.84 | +0.64% | |
| 83.25 | 84.31 | 82.50 | 83.31 | +1.08% | |
| 81.65 | 83.25 | 80.25 | 82.42 | +0.21% | |
| 83.25 | 84.07 | 81.97 | 82.25 | -1.61% | |
| 83.34 | 84.18 | 82.29 | 83.60 | -0.43% | |
| 83.96 | 84.78 | 83.00 | 83.96 | -2.06% | |
| 84.50 | 85.81 | 82.29 | 85.73 | +1.81% | |
| 84.60 | 85.17 | 83.72 | 84.21 | -0.01% | |
| 84.87 | 86.33 | 83.48 | 84.22 | -0.73% | |
| 84.58 | 86.58 | 83.95 | 84.84 | +0.33% | |
| 84.97 | 85.35 | 83.79 | 84.56 | -0.04% | |
| 87.25 | 87.55 | 84.23 | 84.59 | -2.19% | |
| 86.51 | 87.34 | 86.15 | 86.48 | +0.92% | |
| 81.38 | 86.07 | 81.38 | 85.69 | +5.36% | |
| 85.02 | 85.33 | 80.74 | 81.33 | -4.01% | |
| 84.61 | 85.21 | 83.65 | 84.73 | +0.85% | |
| 84.01 | 84.90 | 83.80 | 84.02 | +1.22% | |
| 82.38 | 83.01 | 81.63 | 83.01 | +0.18% | |
| 83.38 | 84.82 | 82.73 | 82.86 | +0.08% | |
| 83.79 | 84.00 | 81.86 | 82.79 | -0.17% | |
| 80.41 | 83.49 | 79.68 | 82.93 | +2.03% | |
| 79.27 | 81.38 | 78.34 | 81.28 | +3.78% | |
| 81.00 | 81.41 | 77.77 | 78.32 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AIR chart for longer ranges.