AAR Corp. Stock Price History (NYSE:AIR)

Add to My Stocks
$37.94 $0.8 (2.15%) AIR stock closing price Dec 06, 2016 (Closing)

We provide 10 years stock price history for free. You can download AAR Corp. stock price data here. Our historical data has the Open, High, Low, Close, and volume numbers along with AAR Corp. P/E ratio, and PS ratio. The AAR Corp. stock price history chart shows that the stock price reached a high of 38.67 on 22 Nov, 2016, and a low of 10.34 on 22 Nov, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0637.4538.0337.2037.9434005137.940.76
2016-12-0537.2737.4236.8737.1426979637.140.75
2016-12-0237.0137.0736.6536.8719145536.870.74
2016-12-0136.8537.3336.5736.9822216336.980.74
2016-11-3037.8637.8636.8636.8920912336.890.74
2016-11-2937.8937.9637.6037.6520106337.650.76
2016-11-2837.6837.9837.4937.7819423037.780.76
2016-11-2538.1138.1137.6137.9610490937.960.76
2016-11-240.000.000.0037.960N/AN/A
2016-11-2338.7538.7537.6537.9630911137.960.76
2016-11-2238.1638.7538.0438.6733936038.670.78
2016-11-2137.8538.1437.3838.0520094138.050.76
2016-11-1837.2637.9037.0037.6826593137.680.76
2016-11-1736.8537.2336.6637.2020732937.200.75
2016-11-1636.0236.6335.9736.6319566236.630.73
2016-11-1535.9736.1435.4836.0322890236.030.72
2016-11-1435.5936.6735.5936.0132859036.010.72
2016-11-1134.3535.1234.3535.0837275235.080.70
2016-11-1034.3334.7634.0334.4630693534.460.69
2016-11-0932.2534.1932.2533.8833942033.880.68
2016-11-0832.3932.7032.2432.4313878132.430.65
2016-11-0732.5432.6032.2232.5417947632.540.65
2016-11-0431.5532.1431.4731.8917167531.890.64
2016-11-0331.3031.5731.0731.5515239531.550.63
2016-11-0231.8432.1631.2631.2919339731.290.63
2016-11-0132.4032.4031.7332.0022370132.000.64
2016-10-3131.9332.1731.7132.1717719332.170.65
2016-10-2831.9532.0531.7231.8321569031.830.64
2016-10-2732.0032.1231.7231.9931836031.990.64
2016-10-2631.7432.2231.6731.9515457531.950.64
2016-10-2532.1032.4531.7631.9222318331.920.64
2016-10-2431.7032.2131.5731.8920934831.890.64
2016-10-2131.2231.5931.0631.5329943831.530.63
2016-10-2031.4731.8431.4031.6120689931.610.63
2016-10-1931.9732.0031.5431.7315970331.730.64
2016-10-1832.1032.1631.5131.7716242931.770.64
2016-10-1730.7031.8630.6831.7234457431.720.64
2016-10-1431.1831.2230.3730.7127151530.710.62
2016-10-1331.2031.2930.7130.9627131630.960.62
2016-10-1231.2431.7131.0431.5018446631.500.63
2016-10-1131.4231.5730.8431.1223906831.120.62
2016-10-1031.7531.8731.2531.3924020231.390.63
2016-10-0732.0532.0531.1131.4330096531.430.63
2016-10-0631.7132.1531.4531.9935927731.990.64
2016-10-0531.4831.7731.2831.6933462231.690.64
2016-10-0431.0031.4830.7631.3129657831.310.63
2016-10-0331.1831.3030.5430.9530991330.950.62
2016-09-3030.1031.6730.1031.3262594831.320.63
2016-09-2929.8130.2429.7530.0020229730.000.60
2016-09-2829.4529.9129.2629.7924194329.790.60
2016-09-2729.2029.5229.1129.3429632029.340.59
2016-09-2629.5429.6628.9629.0340099029.030.58
2016-09-2330.0031.2329.2429.6666544129.660.60
2016-09-2228.3029.2128.2529.0130825521.180.59
2016-09-2127.7428.0627.5928.0313392320.460.57
2016-09-2027.8427.8827.4227.549901320.100.56
2016-09-1927.6128.1127.6027.7314178620.240.57
2016-09-1628.0828.1527.3627.5040692120.070.56
2016-09-1527.4728.0627.4128.0614729120.480.57
2016-09-1427.5127.7227.0627.5314015320.100.56
2016-09-1327.8428.0527.3427.4616865720.040.56
2016-09-1227.5128.1027.4328.0720020920.490.57
2016-09-0928.3128.3627.7227.7316508820.240.57
2016-09-0828.5928.6828.2928.6013043120.880.58
2016-09-0728.5328.6228.1328.5918489920.870.58
2016-09-0629.0129.0128.0728.5632141920.850.58
2016-09-050.000.000.0029.030N/AN/A
2016-09-0226.5729.0826.5129.03103727021.190.59
2016-09-0124.6026.2124.2626.2151873819.130.54
2016-08-3124.6424.7924.2524.6112229817.960.50
2016-08-3024.6924.8724.5624.655571517.990.50
2016-08-2924.4524.8124.3924.605995017.960.50
2016-08-2624.8324.9924.2724.448162217.840.50
2016-08-2524.5824.9024.5124.8012827918.100.51
2016-08-2424.6224.8124.2924.7218521218.040.51
2016-08-2323.8424.6623.8424.6514072017.990.50
2016-08-2223.8123.8623.5023.7321532917.320.49
2016-08-1923.7523.9223.6723.8822446117.430.49
2016-08-1823.4223.9023.3423.7716026217.350.49
2016-08-1723.5323.6323.3723.4811005317.140.48
2016-08-1623.9023.9023.5023.529350417.170.48
2016-08-1523.7424.0723.7024.0013173917.520.49
2016-08-1223.7023.8423.6023.6511424317.260.48
2016-08-1123.7523.8023.6423.6818424917.290.48
2016-08-1024.1424.3323.6523.678234417.280.48
2016-08-0924.3024.3523.8324.0212436517.530.49
2016-08-0824.3624.5424.0324.2412434417.690.50
2016-08-0524.0424.6923.9424.3914164017.800.50
2016-08-0423.9324.2523.9223.929820217.460.49
Get more Data

AAR Corp. Stock Chart

View AIR PE ratio, PS ratio stocks charts and compare with peers.
AIR Chart
Note: Compare AAR Corp. stock price history with the index and industry peers.

AAR Corp. Historical Prices: Past 5 years

Max Stock Price 38.67 Nov 22,2016
Min Stock Price 10.34 Jun 15,2012
Avg Stock Price 23.77

AAR Corp. Historical PE ratio: Past 5 years

Max PE Ratio 147.27 Jul 14,2015
Min PE Ratio 5.56 Jun 15,2012
Avg PE Ratio 28.55

AAR Corp. Historical PS ratio: Past 5 years

Max PS Ratio 0.78 Nov 22,2016
Min PS Ratio 0.2 Jun 15,2012
Avg PS Ratio 0.47

AIR Industry Peers

Company Price Change (%)
Aerojet Rocketdyne Holdings (AJRD)20.980.23 (1.11%)
Triumph (TGI)28.80.7 (2.49%)
Textron (TXT)47.660.3 (0.63%)
Boeing (BA)152.240.08 (0.05%)
Lockheed Martin (LMT)2660.93 (0.35%)
Spirit Aerosystems (SPR)59.950.58 (0.98%)
United Technologies (UTX)107.430.01 (0.01%)

AAR Corp. historical quotes helps an investor analyze a company's history and do AAR Corp. stock analysis . AAR Corp. stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily volume typically implies breaking news or earnings release. AIR saw an opening price of 37.45, and a closing price of 37.94 on 06 Dec, 2016. The average P/S ratio was 0.58 as can be seen by AAR Corp. stock price history. .