AAR Corp. Stock Price History, AIR Historical Prices

Add to My Stocks
$35.91 $0.06 (0.17%) AIR stock closing price Aug 16, 2017 (Closing)

The 10 year data of AAR Corp. stock price history can be viewed and downloaded 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 was at a low of 10.34 on 15 Jun, 2012 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-1636.0836.1435.7235.918348921.760.69
2017-08-1536.4236.4235.7835.858866521.730.69
2017-08-1435.6036.3735.6036.378396022.040.70
2017-08-1135.0135.7834.8035.3715265921.440.68
2017-08-1036.0036.4335.2835.2914966321.390.67
2017-08-0936.2936.4236.0336.2013035621.940.69
2017-08-0836.7637.1136.2836.3817814322.050.70
2017-08-0736.9537.1036.5936.8312056222.320.70
2017-08-0437.0337.1336.6836.8413686722.460.70
2017-08-0336.9237.1236.7437.0017993222.560.71
2017-08-0236.7437.0036.5136.8523966922.470.70
2017-08-0137.4537.4536.5236.7326096922.400.70
2017-07-3136.2337.4635.9137.4062174322.810.72
2017-07-2836.1536.3836.1236.2414478722.100.69
2017-07-2736.5436.6036.2036.3418000822.160.69
2017-07-2636.7536.7536.2536.7026916422.380.70
2017-07-2536.5336.7336.4036.6514745322.350.70
2017-07-2436.2636.4736.1136.3022208622.130.69
2017-07-2136.8736.9036.2136.4920848622.250.70
2017-07-2036.6136.9136.5136.8016400622.440.70
2017-07-1936.3136.7836.2036.7521540022.410.70
2017-07-1836.7736.8236.2536.3116951922.140.69
2017-07-1737.3737.7336.8536.9028467022.500.71
2017-07-1437.6538.1737.5637.6129276927.250.73
2017-07-1337.1337.6436.7837.6435735127.280.73
2017-07-1237.1337.9035.8037.2293911126.970.72
2017-07-1135.9037.1635.2836.6569873126.560.71
2017-07-1035.4635.7335.2035.2614795425.550.69
2017-07-0735.1735.5335.0335.4615341325.700.69
2017-07-0634.9835.5934.7035.0413969225.390.68
2017-07-0535.2635.4534.8335.3018972125.580.69
2017-07-0334.9735.7534.9435.268620425.550.69
2017-06-3034.3235.1234.1034.7617743925.190.68
2017-06-2934.7534.7733.9234.2210302724.800.67
2017-06-2834.3134.7734.2434.6916204725.140.67
2017-06-2734.3834.7534.1234.1210943224.730.66
2017-06-2634.4034.5234.0734.407129724.930.67
2017-06-2334.4134.6834.2434.3221585224.870.67
2017-06-2234.0434.4733.9234.3613640924.900.67
2017-06-2134.8734.8733.9934.0010694524.640.66
2017-06-2035.2635.4034.7734.776348225.200.68
2017-06-1935.4535.6635.2635.3810825725.640.69
2017-06-1634.9935.5134.9735.1835285625.490.68
2017-06-1535.0935.5335.0035.249290725.540.69
2017-06-1435.5035.5635.0335.4413151125.680.69
2017-06-1335.4535.7935.2435.5310350625.750.69
2017-06-1235.6335.9035.1435.3310894725.600.69
2017-06-0935.4035.8035.3235.5516618425.760.69
2017-06-0834.6835.3034.5035.2013012525.510.68
2017-06-0735.0035.1134.6034.679961325.120.67
2017-06-0635.2735.3834.8735.0410729725.390.68
2017-06-0536.2436.3135.3735.389862425.640.69
2017-06-0235.0936.3035.0936.1326192926.180.70
2017-06-0135.0435.1034.7634.9515030325.330.68
2017-05-3134.6434.9634.2734.9412170525.320.68
2017-05-3034.5634.6934.3134.509842125.000.67
2017-05-2634.3034.8634.3034.6111888125.080.67
2017-05-2534.1734.4834.1434.2930498324.850.67
2017-05-2433.9834.6333.9834.0511891924.670.66
2017-05-2334.2934.2933.6033.9816439824.620.66
2017-05-2233.8734.3133.7534.2020808224.780.66
2017-05-1933.4934.0933.4833.6019987724.350.65
2017-05-1833.3733.6433.1733.3329633024.150.65
2017-05-1734.6334.7333.5433.5416029324.300.65
2017-05-1634.9635.3134.9635.2411052425.540.69
2017-05-1534.0235.0633.9234.876804025.270.68
2017-05-1234.8235.0034.4334.518146125.010.67
2017-05-1135.2335.2334.6334.957278425.330.68
2017-05-1035.4235.8935.2835.3711659725.630.69
2017-05-0935.6335.7335.2835.528169825.740.69
2017-05-0835.4535.8435.2335.597527025.790.69
2017-05-0535.2935.4834.8735.4413949525.680.69
2017-05-0435.7035.7434.8735.198883025.500.68
2017-05-0335.7936.0335.4435.4914660525.720.69
2017-05-0235.8736.2735.7536.0118929026.090.70
2017-05-0136.0636.0835.3935.8715882125.990.70
2017-04-2836.0236.2635.7235.9915955126.080.70
2017-04-2735.8536.4735.7935.9614384426.060.70
2017-04-2635.6536.1335.6535.9724984826.070.70
2017-04-2535.7035.9835.6635.7515129525.910.70
2017-04-2435.3735.5635.1435.4613435925.700.69
2017-04-2134.4934.9834.4134.6619255225.120.67
2017-04-2034.1334.5233.9934.4925692824.990.67
2017-04-1933.8034.0133.6933.9712699924.620.66
2017-04-1833.3233.6533.2133.6217821224.360.65
2017-04-1733.1333.5233.0833.4615492624.250.65
2017-04-140.000.000.0033.010N/AN/A
2017-04-1333.2933.5232.5733.0113976923.920.64
2017-04-1234.2634.2633.3333.3712691624.180.65
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 13.55 Nov 16,2012
Avg Stock Price 26.2

AAR Corp. Historical PE ratio: Past 5 years

Max PE Ratio 147.27 Jul 14,2015
Min PE Ratio 7.97 Nov 16,2012
Avg PE Ratio 30.99

AAR Corp. Historical PS ratio: Past 5 years

Max PS Ratio 0.78 Nov 22,2016
Min PS Ratio 0.25 Nov 08,2012
Avg PS Ratio 0.51

AIR Industry Peers

Company Price Change (%)
Orbital Sciences (ORB)28.850.21 (0.73%)
Triumph (TGI)270.75 (2.7%)
Textron (TXT)49.130.04 (0.08%)
Boeing (BA)237.591.58 (0.66%)
Lockheed Martin (LMT)305.80.4 (0.13%)
Spirit Aerosystems (SPR)70.190.11 (0.16%)
United Technologies (UTX)1182.04 (1.76%)

We provide AAR Corp. historical quotes along with PE ratio and PS ratio for doing AAR Corp. fundamental analysis. AAR Corp. stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock.   AIR saw a high of 36.42, and a low of 35.78 on last trading day. The company's P/S ratio was at a high of 1.25 on 06 Jul, 2007 according to our AAR Corp. stock market history data. .