AAR Corp. Stock Price History, AIR Historical Prices

Add to My Stocks
$42.5 $0.47 (1.12%) AIR stock closing price Feb 16, 2018 (Closing)

View and download AAR Corp. stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and AAR Corp. P/E ratio data for the stock. The stock price was at a 5 year high of $43.95 on Dec 21, 2017 as seen from AAR Corp. stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 41.95 42.92 41.62 42.5 589,265 63.43 0.79
2018-02-15 41.16 42.16 40.97 42.03 201,060 62.73 0.78
2018-02-14 39.52 40.95 39.52 40.85 252,741 60.97 0.76
2018-02-13 39.48 39.86 39.13 39.8 265,384 59.4 0.74
2018-02-12 39.21 39.93 38.61 39.74 262,800 59.31 0.74
2018-02-09 38.89 39.35 38 39.06 484,470 58.3 0.73
2018-02-08 41.99 42.36 38.53 38.54 764,793 57.52 0.72
2018-02-07 38.03 38.22 37.5 37.56 191,530 56.06 0.7
2018-02-06 36.49 38.1 36.46 38.1 525,506 56.87 0.71
2018-02-05 39 39.22 36.96 37.39 397,684 55.81 0.7
2018-02-02 39.5 39.63 39.18 39.22 234,768 58.54 0.73
2018-02-01 40.36 40.66 39.61 39.82 203,534 59.43 0.74
2018-01-31 40.3 40.55 40.04 40.47 394,704 60.4 0.75
2018-01-30 40.41 40.41 39.88 39.96 162,043 59.64 0.74
2018-01-29 40.97 41.5 40.61 40.62 192,135 60.63 0.76
2018-01-26 40.74 41 40.43 40.98 272,627 61.16 0.76
2018-01-25 40.88 41.06 40.55 40.63 149,628 60.64 0.76
2018-01-24 40.4 40.81 40.4 40.64 225,432 60.66 0.76
2018-01-23 40.8 41.07 40.4 40.44 197,876 60.36 0.75
2018-01-22 41.61 41.75 40.98 41.03 153,282 61.24 0.76
2018-01-19 41.04 41.86 40.94 41.8 223,848 62.39 0.78
2018-01-18 41.18 41.22 40.81 40.98 280,727 61.16 0.76
2018-01-17 41.36 41.4 40.76 41.15 259,872 61.42 0.77
2018-01-16 42.51 43.08 40.75 41.02 415,433 61.22 0.76
2018-01-12 41.36 42.76 40.35 41.73 394,112 62.28 0.78
2018-01-11 38.53 39.19 38.28 38.91 316,972 58.08 0.72
2018-01-10 38.53 38.67 38.05 38.52 194,650 57.49 0.72
2018-01-09 39.25 39.42 38.71 38.73 198,237 57.81 0.72
2018-01-08 38.79 39.3 38.01 39.18 236,937 58.48 0.73
2018-01-05 38.83 38.98 38.56 38.83 226,845 57.96 0.72
2018-01-04 39.23 39.45 38.72 38.75 333,923 57.84 0.72
2018-01-03 39.38 39.52 39.03 39.14 364,972 58.42 0.73
2018-01-02 39.5 39.72 39.08 39.45 471,142 58.88 0.73
2017-12-29 39.73 39.73 39.06 39.29 254,043 58.64 0.73
2017-12-28 39.81 39.89 39.19 39.59 323,345 59.09 0.74
2017-12-27 40.33 40.47 39.41 39.65 287,950 59.18 0.74
2017-12-26 39.98 40.71 39.95 40.15 409,387 59.93 0.75
2017-12-22 40.95 42.06 39.14 40.21 1,250,560 23.94 0.75
2017-12-21 43.11 44.04 42.58 43.95 324,005 26.16 0.83
2017-12-20 42.97 43.15 42.74 43.03 120,069 25.61 0.81
2017-12-19 43.24 43.44 42.65 42.78 158,752 25.46 0.81
2017-12-18 42.93 43.42 42.74 43.2 129,220 25.71 0.82
2017-12-15 41.61 42.86 41.61 42.67 462,139 25.4 0.81
2017-12-14 41.73 42.16 41.14 41.25 172,714 24.55 0.78
2017-12-13 41.7 42.1 41.55 41.66 161,358 24.8 0.79
2017-12-12 41.99 42 41.6 41.69 104,076 24.82 0.79
2017-12-11 42.44 42.44 41.63 41.75 179,394 24.85 0.79
2017-12-08 42.77 42.82 42.29 42.37 215,454 25.22 0.8
2017-12-07 42.43 42.82 41.8 42.7 187,422 25.42 0.81
2017-12-06 42.17 42.68 42.04 42.47 156,240 25.28 0.8
2017-12-05 42.45 42.57 41.77 42.19 225,865 25.11 0.8
2017-12-04 42 42.49 41.55 42.17 268,565 25.1 0.8
2017-12-01 41.5 41.5 39.79 41.16 196,026 24.5 0.78
2017-11-30 41.55 41.9 41.24 41.58 104,221 24.75 0.78
2017-11-29 41.52 41.76 40.93 41.37 103,366 24.63 0.78
2017-11-28 40.93 41.54 40.62 41.45 120,582 24.67 0.78
2017-11-27 40.73 41.01 40.41 40.78 239,359 24.27 0.77
2017-11-24 40.63 40.91 40.38 40.7 38,531 24.23 0.77
2017-11-23 0 0 0 40.59 0 - -
2017-11-22 40.69 40.91 40.5 40.59 78,132 24.16 0.77
2017-11-21 40.21 40.82 40.21 40.63 169,291 24.19 0.77
2017-11-20 39.83 40.13 39.47 39.99 218,242 23.8 0.75
2017-11-17 39.75 39.94 39.41 39.68 374,023 23.62 0.75
2017-11-16 39.45 40.17 39.43 39.97 147,646 23.79 0.75
2017-11-15 39.74 39.81 39.3 39.44 266,575 23.48 0.74
2017-11-14 39.81 40.03 39.55 39.93 153,905 23.77 0.75
2017-11-13 39.86 40.41 39.7 40.08 266,516 23.86 0.76
2017-11-10 40.26 40.42 39.88 40.11 170,025 23.88 0.76
2017-11-09 40.55 40.92 40.24 40.37 308,441 24.03 0.76
2017-11-08 40.59 40.99 40.18 40.62 221,733 24.18 0.77
2017-11-07 40.34 40.66 39.96 40.58 295,251 24.16 0.77
2017-11-06 40.3 40.58 40.2 40.41 138,575 24.05 0.76
2017-11-03 41.48 41.48 40.37 40.4 238,429 24.05 0.76
2017-11-02 41.04 41.49 40.16 41.32 252,723 24.6 0.78
2017-11-01 39 41.94 39 41.06 401,308 24.44 0.77
2017-10-31 38.93 39 38.51 38.89 174,639 23.15 0.73
2017-10-30 38.44 38.93 38.03 38.76 245,641 23.07 0.73
2017-10-27 38.67 38.95 38.34 38.61 114,776 22.98 0.73
2017-10-26 38.91 39.18 38.47 38.67 115,068 23.02 0.73
2017-10-25 38.8 39.04 38.54 38.7 107,501 23.04 0.73
2017-10-24 38.78 38.94 38.49 38.8 150,171 23.1 0.73
2017-10-23 38.75 38.9 38.52 38.65 205,353 23.01 0.73
2017-10-20 38.71 38.76 38.51 38.76 140,310 23.07 0.73
2017-10-19 38.43 38.48 38.01 38.48 83,632 22.91 0.73
2017-10-18 38.41 38.72 38.23 38.61 96,792 22.98 0.73
2017-10-17 38.27 38.41 38.11 38.24 73,378 22.76 0.72
2017-10-16 38.67 38.8 38.15 38.39 103,511 22.85 0.72
2017-10-13 38.72 38.78 38.4 38.5 300,798 22.92 0.73
2017-10-12 38.26 38.73 38.22 38.59 185,459 22.97 0.73
Get more Data

AAR Corp. Stock History 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. Stock Price History: Past 5 years

Max Stock Price43.95Dec 21,2017
Min Stock Price16.47Apr 18,2013
Avg Stock Price28.49

AAR Corp. Historical PE ratio: Past 5 years

Max PE Ratio147.27Jul 14,2015
Min PE Ratio9.67Mar 04,2013
Avg PE Ratio33.39

AAR Corp. Historical PS ratio: Past 5 years

Max PS Ratio0.83Dec 21,2017
Min PS Ratio0.29Mar 04,2013
Avg PS Ratio0.56

AIR Industry Peers

Company Price Change (%)
Aerojet Rocketdyne Holdings (AJRD)27.30.29 (1.05%)
Orbital Sciences (ORB)28.850.21 (0.73%)
Lockheed Martin (LMT)360.530.47 (0.13%)
Kratos Defense & Security (KTOS)12.610.32 (2.6%)
Spirit Aerosystems (SPR)92.350.29 (0.31%)
United Technologies (UTX)129.260.74 (0.57%)
Air Transport Services (ATSG)23.750.09 (0.38%)

AAR Corp. share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in AAR Corp. stock analysis. The price and volume changes on a daily basis is provided in the AAR Corp. stock price history. A large fluctuation in price and volume indicates a highly volatile stock. AIR stock saw an opening price of $41.95, and a closing price of $42.5 on Feb 16, 2018. AAR Corp. historical P/S ratio was at a high of 0.83 on Dec 21, 2017 and a low of 0.29 on Mar 04, 2013.