If you invested $1000 in AAR Corp. (AIR) 10 years ago, it would be worth $3,202.83 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,850.11, while $1000 invested 1 year ago would be worth $1,225.13. This corresponds to total returns of 220.28%, 185.01%, 22.51%, respectively, with annualized returns of 12.34%, 23.29%, 22.51%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 14, 2026 | 145.46 | 145.25 | 145.25 | 147.13 | 143.99 | 250,017 |
| August 13, 2026 | 148.64 | 143.39 | 143.39 | 149.5 | 142.12 | 328,449 |
| August 12, 2026 | 148.09 | 148.16 | 148.16 | 149.28 | 146.38 | 194,982 |
| August 11, 2026 | 144.15 | 145.45 | 145.45 | 147.42 | 142.63 | 216,972 |
| August 10, 2026 | 143.89 | 142.69 | 142.69 | 145.98 | 142.29 | 162,370 |
| August 07, 2026 | 146.93 | 143.06 | 143.06 | 148.33 | 142.08 | 225,897 |
| August 06, 2026 | 147.65 | 146.4 | 146.4 | 154 | 146.01 | 331,910 |
| August 05, 2026 | 149 | 146.83 | 146.83 | 151.47 | 146.3 | 450,807 |
| August 04, 2026 | 146 | 149.43 | 149.43 | 150.85 | 144.31 | 386,255 |
| August 03, 2026 | 139.88 | 143.06 | 143.06 | 144.31 | 136.01 | 357,819 |
| 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 |