AAR Corp. (AIR) NYSE

Currency In USD

AIR Historical Return

If you invested $1000 in AAR Corp. (AIR) 10 years ago, it would be worth $6,096.65 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,997.72, while $1000 invested 1 year ago would be worth $1,904.27. This corresponds to total returns of 509.66%, 299.77%, 90.43%, respectively, with annualized returns of 19.8%, 31.92%, 90.43%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AIR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	140.5	140.04	140.04	141.62	136.61	263,260
July 30, 2026	137.74	139.48	139.48	139.71	134.83	226,093
July 29, 2026	138.11	135.4	135.4	140.37	133.97	565,855
July 28, 2026	136.48	140.8	140.8	141.16	132.88	357,293
July 27, 2026	131.5	136.92	136.92	137.05	130.91	550,673
July 24, 2026	130.37	129.05	129.05	131.94	127.43	373,687
July 23, 2026	125.05	129.47	129.47	130.69	123.72	687,119
July 22, 2026	133.99	127.6	127.6	138.89	125.12	1.19M
July 21, 2026	137.81	141.4	141.4	142.92	136.52	797,754
July 20, 2026	136.28	135.69	135.69	141.06	135.04	695,954
July 17, 2026	129.97	135.34	135.34	137.92	129.95	527,100
July 16, 2026	132.28	133.48	133.48	134.14	130.52	402,349
July 15, 2026	134.85	135.73	135.73	136	133	444,782
July 14, 2026	135.15	134.46	134.46	135.32	132.77	293,465
July 13, 2026	134.65	130.9	130.9	134.65	130.51	450,267
July 10, 2026	135.52	135.67	135.67	137.55	128	251,270
July 09, 2026	134.83	136.57	136.57	138.35	134	364,156
July 08, 2026	134.08	133.3	133.3	136.58	132.03	308,999
July 07, 2026	142.51	136.63	136.63	142.52	134.65	340,834
July 06, 2026	141.93	143.61	143.61	144.42	141.5	448,782
July 02, 2026	143.79	140.11	140.11	145.22	137.76	515,263
July 01, 2026	143.04	142.76	142.76	146.75	141.8	417,333
June 30, 2026	139.93	142.93	142.93	143.28	138.76	443,341
June 29, 2026	143.21	141.85	141.85	143.46	138.74	678,574
June 26, 2026	137.69	143.14	143.14	143.4	136.27	2.14M
June 25, 2026	134.16	138.51	138.51	141.15	134.16	393,650
June 24, 2026	132.09	132.94	132.94	137.2	131.12	511,665
June 23, 2026	131.31	132.26	132.26	133.76	130.01	322,870
June 22, 2026	134.5	134.28	134.28	136.22	132.18	486,659
June 18, 2026	134.67	134.88	134.88	135.48	131.37	717,119
June 17, 2026	131.19	132.14	132.14	134.56	129.44	402,434
June 16, 2026	132.09	129.96	129.96	133.93	129.85	352,369
June 15, 2026	131.79	131.18	131.18	134.74	129.99	425,046
June 12, 2026	128.99	129.01	129.01	130	126.8	349,640
June 11, 2026	118.66	127.23	127.23	127.39	118.64	320,317
June 10, 2026	120.03	117.36	117.36	121.45	116.69	369,497
June 09, 2026	116.44	120.13	120.13	120.57	113.96	328,481
June 08, 2026	118	114.72	114.72	118.96	114.3	388,140
June 05, 2026	114.25	116.65	116.65	117.81	113.9	359,614
June 04, 2026	111.64	115.53	115.53	116.62	111.32	432,330
June 03, 2026	109.27	111.36	111.36	112.31	108.52	467,657
June 02, 2026	110.76	110.61	110.61	113	109.94	293,217
June 01, 2026	113	109.99	109.99	113	107.51	347,126
May 29, 2026	114.4	112.62	112.62	115.1	112.08	360,545
May 28, 2026	112.72	114.97	114.97	115.46	111.96	338,459
May 27, 2026	113.51	112.82	112.82	113.84	111.87	207,311
May 26, 2026	111	112.74	112.74	113.97	109.25	212,160
May 22, 2026	108.9	108.41	108.41	109.79	107.5	170,706
May 21, 2026	105.9	108.44	108.44	109.5	105	346,488
May 20, 2026	102.4	107.51	107.51	107.59	102.1	515,989
May 19, 2026	102.86	100.89	100.89	103.16	99.62	512,078
May 18, 2026	105.15	103.79	103.79	106.08	103.49	344,036
May 15, 2026	106.29	104.55	104.55	107.15	103.81	433,164
May 14, 2026	109.17	108.64	108.64	109.8	106.86	266,607
May 13, 2026	110.3	107.47	107.47	111.54	105.81	576,403
May 12, 2026	116	111.51	111.51	116	107.65	418,240
May 11, 2026	117.64	117.57	117.57	119.56	116.8	389,692
May 08, 2026	118.93	117.78	117.78	121.53	117.63	487,013
May 07, 2026	119.61	117.82	117.82	121.59	117.25	336,539
May 06, 2026	115.57	118.71	118.71	119.51	115.49	513,330