AAR Corp. Stock Price History, AIR Historical Prices

Add to My Stocks
$47.3 $0.65 (1.36%) AIR stock closing price Jun 15, 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 $48.65 on Jun 13, 2018 as seen from AAR Corp. stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-15 47.63 47.63 46.81 47.3 453,907 66.62 0.88
2018-06-14 48.81 49.05 47.52 47.95 262,018 67.54 0.89
2018-06-13 48.42 48.78 48.3 48.65 258,328 68.52 0.9
2018-06-12 47.9 48.5 47.8 48.43 246,960 68.21 0.9
2018-06-11 47.61 47.81 46.86 47.77 178,975 67.28 0.88
2018-06-08 47.41 47.69 47.16 47.63 256,452 67.09 0.88
2018-06-07 47.55 47.67 47.1 47.51 398,623 66.92 0.88
2018-06-06 47.19 47.61 46.71 47.46 309,469 66.85 0.88
2018-06-05 46.23 47.57 45.83 47.27 384,534 66.58 0.87
2018-06-04 45.47 46.3 45.47 46.26 133,433 65.16 0.86
2018-06-01 45.03 45.62 45.02 45.32 123,052 63.83 0.84
2018-05-31 45.16 45.19 44.52 44.69 91,650 62.94 0.83
2018-05-30 44.21 45.43 44.12 45.22 142,293 63.69 0.84
2018-05-29 43.99 44.49 43.77 43.93 172,281 61.87 0.81
2018-05-25 44.18 44.44 44.15 44.31 75,828 62.41 0.82
2018-05-24 44.21 44.68 44.15 44.31 108,268 62.41 0.82
2018-05-23 43.55 44.55 43.55 44.36 191,494 62.48 0.82
2018-05-22 46 46.09 42.93 43.91 717,792 61.85 0.81
2018-05-21 47.19 47.97 47.11 47.7 142,659 67.18 0.88
2018-05-18 46.9 47.16 46.67 46.91 142,268 66.07 0.87
2018-05-17 46.69 47 46.59 46.71 167,955 65.79 0.86
2018-05-16 46.64 46.93 46.34 46.6 224,323 65.63 0.86
2018-05-15 46.23 46.84 46.16 46.43 89,151 65.39 0.86
2018-05-14 46.89 46.97 46.17 46.37 129,399 65.31 0.86
2018-05-11 47.22 47.22 46.55 46.81 134,816 65.93 0.87
2018-05-10 47.27 47.56 46.41 47.12 148,268 66.37 0.87
2018-05-09 46.64 47.36 46.55 47.11 163,141 66.35 0.87
2018-05-08 44.97 46.52 44.97 46.45 187,855 65.42 0.86
2018-05-07 44.49 45.49 44.49 45.32 223,008 63.83 0.84
2018-05-04 43.41 44.65 43.3 44.39 96,573 62.52 0.82
2018-05-03 43.2 43.71 42.84 43.52 118,926 61.3 0.81
2018-05-02 43.48 44.04 43.34 43.41 99,040 61.14 0.8
2018-05-01 43.2 43.56 42.55 43.47 223,816 61.23 0.8
2018-04-30 44.03 44.27 43.29 43.3 98,084 60.99 0.8
2018-04-27 44.3 44.3 43.6 43.98 103,611 61.94 0.81
2018-04-26 44.55 44.65 43.99 44.24 92,474 62.31 0.82
2018-04-25 44.56 45.11 43.75 44.35 139,966 62.47 0.82
2018-04-24 45.05 45.33 43.91 44.52 150,687 62.7 0.82
2018-04-23 44.91 45.28 44.72 44.87 300,128 63.2 0.83
2018-04-20 45.35 45.73 44.81 45 226,428 63.38 0.83
2018-04-19 45.25 45.91 45.02 45.45 162,611 64.01 0.84
2018-04-18 45.02 45.43 44.49 45.35 319,256 63.87 0.84
2018-04-17 44.17 45.49 44.05 44.72 266,800 62.99 0.83
2018-04-16 44.6 44.74 43.2 43.86 441,491 61.78 0.81
2018-04-13 44.4 44.65 44.18 44.53 177,885 62.72 0.82
2018-04-12 43.91 44.71 43.91 44.32 173,179 62.42 0.82
2018-04-11 43.44 44.48 43.44 43.8 158,205 61.69 0.81
2018-04-10 43.24 43.9 42.82 43.63 191,780 61.45 0.81
2018-04-09 43.64 43.68 42.62 42.69 156,637 60.13 0.79
2018-04-06 43.75 44.23 42.99 43.23 334,902 60.89 0.8
2018-04-05 43.72 44.19 43.53 44.07 297,233 62.07 0.82
2018-04-04 42.07 43.55 42 43.42 348,697 61.16 0.8
2018-04-03 42.56 42.9 42.29 42.59 334,826 59.99 0.79
2018-04-02 43.94 44.11 42.09 42.47 218,431 59.82 0.79
2018-03-30 0 0 0 44.11 0 - -
2018-03-29 43.75 44.68 43.75 44.11 261,314 62.13 0.82
2018-03-28 44.03 44.18 43.16 43.52 343,322 61.3 0.81
2018-03-27 43.88 44.8 43.45 44.03 377,635 62.01 0.81
2018-03-26 42.62 43.75 42.26 43.7 298,425 61.55 0.81
2018-03-23 42.89 43.48 41.87 41.92 314,389 59.04 0.78
2018-03-22 43.55 44.18 42.81 42.9 394,826 60.42 0.79
2018-03-21 40.13 44.37 40.13 43.73 409,777 61.59 0.81
2018-03-20 42.84 43.11 42.47 42.95 270,511 64.1 0.8
2018-03-19 43.23 43.25 42.05 42.82 250,516 63.91 0.8
2018-03-16 43.56 43.6 42.81 43.33 668,197 64.67 0.81
2018-03-15 43.94 44.16 43.47 43.58 196,715 65.05 0.81
2018-03-14 44.67 45.1 43.44 43.73 210,452 65.27 0.81
2018-03-13 45.12 45.6 44.33 44.39 163,021 66.25 0.83
2018-03-12 45 45.49 44.63 44.88 210,744 66.99 0.83
2018-03-09 44.03 44.98 43.77 44.9 271,374 67.02 0.84
2018-03-08 43.61 44.05 43.09 43.79 144,367 65.36 0.81
2018-03-07 42.75 43.5 42.22 43.4 122,966 64.78 0.81
2018-03-06 42.71 43.15 42.02 43.09 158,138 64.31 0.8
2018-03-05 42.31 42.75 41.76 42.53 112,549 63.48 0.79
2018-03-02 41.15 42.6 40.87 42.49 261,400 63.42 0.79
2018-03-01 42.58 42.86 41.1 41.41 199,229 61.81 0.77
2018-02-28 43.26 43.56 42.58 42.58 159,954 63.55 0.79
2018-02-27 43.82 44.25 42.99 43 209,770 64.18 0.8
2018-02-26 43.71 43.99 43.39 43.74 135,336 65.28 0.81
2018-02-23 43.51 43.84 43.01 43.62 128,253 65.1 0.81
2018-02-22 43.66 43.94 43.15 43.21 152,359 64.49 0.8
2018-02-21 42.65 44.14 42.23 43.4 244,196 64.78 0.81
2018-02-20 42.27 42.93 42.18 42.66 302,284 63.67 0.79
2018-02-19 0 0 0 42.5 0 - -
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 42.03 201,341 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
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 Price48.65Jun 13,2018
Min Stock Price18.69Sep 28,2015
Avg Stock Price30.17

AAR Corp. Historical PE ratio: Past 5 years

Max PE Ratio147.27Jul 14,2015
Min PE Ratio12.65Jun 24,2013
Avg PE Ratio36.81

AAR Corp. Historical PS ratio: Past 5 years

Max PS Ratio0.9Jun 12,2018
Min PS Ratio0.38Jun 17,2013
Avg PS Ratio0.59

AIR Industry Peers

Company Price Change (%)
Esterline Technologies (ESL)73.750.35 (0.48%)
Orbital Sciences (ORB)28.850.21 (0.73%)
Lockheed Martin (LMT)310.140.45 (0.14%)
Kratos Defense & Security (KTOS)11.530.02 (0.17%)
Spirit Aerosystems (SPR)88.10.18 (0.2%)
United Technologies (UTX)126.910.03 (0.02%)
Air Transport Services (ATSG)24.240.22 (0.92%)

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 $47.63, and a closing price of $47.3 on Jun 15, 2018. AAR Corp. historical P/S ratio was at a high of 0.9 on Jun 12, 2018 and a low of 0.38 on Jun 17, 2013.