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 $3,378.43 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,008.33, while $1000 invested 1 year ago would be worth $1,378.94. This corresponds to total returns of 237.84%, 200.83%, 37.89%, respectively, with annualized returns of 12.94%, 24.63%, 37.89%.

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
November 10, 2026	115.78	115.61	115.61	118.85	114.43	358,350
November 09, 2026	111.49	116.62	116.62	117.89	111.49	435,729
November 06, 2026	105.75	109.21	109.21	109.92	104.14	315,026
November 05, 2026	107.77	104.48	104.48	110.87	103.93	457,596
November 04, 2026	110.36	108.73	108.73	110.36	104.3	605,001
November 03, 2026	107.38	108.62	108.62	112.18	106.85	661,562
November 02, 2026	102.31	105.63	105.63	106.87	102.31	554,583
October 30, 2026	101.78	100.26	100.26	103.27	98.86	361,662
October 29, 2026	102.25	104.52	104.52	105.94	101.74	429,927
October 28, 2026	100.82	100.82	100.82	101.86	99.82	442,435
October 27, 2026	99.43	100.08	100.08	100.56	97.92	659,757
October 26, 2026	96.07	97.34	97.34	98.55	96.02	396,043
October 23, 2026	94.67	95.25	95.25	96.32	90.69	528,612
October 22, 2026	97.93	96.67	96.67	98.63	94.05	666,485
October 21, 2026	100.74	99.64	99.64	101.38	98.81	436,882
October 20, 2026	97.5	99.8	99.8	100.88	95.35	440,396
October 19, 2026	99.63	98.59	98.59	99.78	97.42	328,361
October 16, 2026	98.46	98.84	98.84	100.67	97.48	513,109
October 15, 2026	98.33	97.98	97.98	98.41	95.35	615,512
October 14, 2026	98	97.06	97.06	100.01	96.05	699,081
October 13, 2026	99.9	99.35	99.35	100.75	98.28	404,320
October 12, 2026	100.01	100.55	100.55	102.61	99.99	443,128
October 09, 2026	101.59	100.43	100.43	102.68	100.08	328,698
October 08, 2026	99	101.58	101.58	101.67	98	487,251
October 07, 2026	101.95	99.62	99.62	101.95	99.12	445,878
October 06, 2026	103.42	104.03	104.03	104.89	101.39	459,916
October 05, 2026	102.53	102.24	102.24	105	100.86	779,532
October 02, 2026	101.05	102.51	102.51	104.45	99.18	1.15M
October 01, 2026	101.42	99.9	99.9	103.75	99.3	966,101
September 30, 2026	107.2	101.47	101.47	107.74	100.71	1.43M
September 29, 2026	116.5	106.75	106.75	118	103.48	2.56M
September 28, 2026	114.35	115.09	115.09	118.6	111.4	566,532
September 25, 2026	120.7	116.11	116.11	122	115.92	383,069
September 24, 2026	118.89	120.56	120.56	121.52	117.47	367,367
September 23, 2026	116.12	119.46	119.46	119.94	115.53	340,061
September 22, 2026	117.81	117.75	117.75	118.91	115.69	484,768
September 21, 2026	114.27	116.26	116.26	116.79	113.32	357,422
September 18, 2026	111.74	112.77	112.77	112.9	110.36	1.39M
September 17, 2026	119.74	112.12	112.12	119.96	110.76	408,667
September 16, 2026	116.73	117.23	117.23	119.86	115.49	343,418
September 15, 2026	120.09	115.92	115.92	120.74	114.45	690,381
September 11, 2026	130.31	125.48	125.48	130.31	124.4	189,912
September 10, 2026	125.3	124.47	124.47	126.27	122.76	230,750
September 09, 2026	129.76	124.6	124.6	130.41	123.93	354,028
September 08, 2026	126.91	130.73	130.73	130.92	125.97	531,926
September 04, 2026	124.71	126.54	126.54	126.99	124.57	194,327
September 03, 2026	125.62	125.66	125.66	125.83	122.02	244,754
September 02, 2026	126.45	123.87	123.87	126.7	123.57	279,035
September 01, 2026	127.35	124.48	124.48	128.98	123.76	325,307
August 31, 2026	131.16	129.29	129.29	131.59	128.24	318,477
August 28, 2026	135.98	133.19	133.19	135.98	132.87	181,736
August 27, 2026	137.97	135.9	135.9	138.17	134.48	181,393
August 26, 2026	137.66	138.58	138.58	138.99	134.54	200,565
August 25, 2026	137.98	135.36	135.36	139.41	133.42	294,951
August 24, 2026	134.24	134.64	134.64	134.74	131.51	287,716
August 21, 2026	134.24	134.82	134.82	135.3	131.26	461,034
August 20, 2026	138	132.39	132.39	138.15	132.35	262,696
August 19, 2026	148.89	139.17	139.17	149.73	138.61	725,442
August 18, 2026	150.13	149.02	149.02	150.64	145.82	468,851
August 17, 2026	144.58	153.71	153.71	153.8	144.05	1.52M