AAR Corp. (AIR) NYSE

110.61

+0.62(+0.56%)

Updated at June 02 04:00PM

Currency In USD

AIR Historical Return

If you invested $1000 in AAR Corp. (AIR) 10 years ago, it would be worth $4,694.82 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,678.86, while $1000 invested 1 year ago would be worth $1,714.88. This corresponds to total returns of 369.48%, 167.89%, 71.49%, respectively, with annualized returns of 16.71%, 21.77%, 71.49%.

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
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
May 05, 2026	111	111.9	111.9	113.41	111	246,471
May 04, 2026	110.05	109.56	109.56	111.87	109.24	300,396
May 01, 2026	110.15	110.35	110.35	111.12	108.8	233,583
April 30, 2026	107.28	110.37	110.37	111.06	106.01	368,296
April 29, 2026	109.21	105.69	105.69	109.62	104.86	314,640
April 28, 2026	110.06	108.86	108.86	110.5	105.66	443,446
April 27, 2026	110.73	110.2	110.2	112.51	108.66	474,188
April 24, 2026	111.35	110.54	110.54	112.54	109.53	282,000
April 23, 2026	112.99	112.08	112.08	114.1	110.3	394,483
April 22, 2026	118.72	111.5	111.5	119.5	110.63	463,150
April 21, 2026	121.58	116.54	116.54	122.13	115.24	428,956
April 20, 2026	123.09	121.97	121.97	123.69	121.13	326,078
April 17, 2026	121	123.04	123.04	125.74	120.88	483,336
April 16, 2026	122.28	118.51	118.51	122.39	117.56	244,466
April 15, 2026	125.15	122.75	122.75	125.66	121.5	379,030
April 14, 2026	124.49	125.99	125.99	127.21	123.35	319,731
April 13, 2026	119.48	123.77	123.77	123.95	119.48	304,084
April 10, 2026	122.94	120.83	120.83	122.94	119.94	261,467
April 09, 2026	120.51	123.04	123.04	124.56	120.02	355,320
April 08, 2026	118.5	120.78	120.78	122.64	117.21	505,191
April 07, 2026	113.55	113.86	113.86	114.57	111.21	382,600
April 06, 2026	111.05	114	114	114.12	110.77	400,670
April 02, 2026	107.56	109.78	109.78	111.56	107	402,627
April 01, 2026	111.38	111.37	111.37	114.64	111.03	468,962
March 31, 2026	105.62	109.46	109.46	109.53	103.84	534,836
March 30, 2026	109.95	103.16	103.16	109.95	102.27	558,769
March 27, 2026	109.93	107.25	107.25	110.06	106.95	669,631
March 26, 2026	117.04	110.82	110.82	117.37	110.28	745,560
March 25, 2026	114.9	118.52	118.52	122.97	112.22	1.28M
March 24, 2026	102.83	107.81	107.81	108.99	102.7	995,317
March 23, 2026	104.11	103.49	103.49	106.75	102.82	458,707
March 20, 2026	108.66	101.33	101.33	109.39	100.62	1.34M
March 19, 2026	107.09	109.21	109.21	109.9	105.78	586,166
March 18, 2026	109.11	108.85	108.85	109.88	108.44	481,984
March 17, 2026	106.39	108.76	108.76	109.37	105.7	610,539
March 16, 2026	104	105.64	105.64	106.5	103.8	504,715
March 13, 2026	105.28	101.91	101.91	106.45	99.18	425,358
March 12, 2026	105.65	103.78	103.78	107.4	103.61	366,140
March 11, 2026	107.09	108.32	108.32	108.76	105.93	273,123
March 10, 2026	107.57	108.3	108.3	110.91	107.01	272,698
March 09, 2026	106.1	107.87	107.87	108.34	102.46	687,103