AAR Corp.
AIRNYSEIndustrials● Active
$114.72
$-1.93(-1.65%)
Market Cap$4.6B
P/E Ratio—
52W High$127.21
52W Low$64.99
AAR Corp.（AIR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
air · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$127.21
Apr 14, 2026
-9.8% from here
5-Year Low5Y
$30.90
Sep 20, 2021
+271.3% from low
IPO Priceadj.
$3.89
Mar 17, 1980
+2.8K% since IPO
1 Year Ago
$67.35
Jun 9, 2025
+70.3% in 1Y
5 Years Ago
$41.48
Jun 8, 2021
+176.6% in 5Y
10 Years Ago
$24.41
Jun 8, 2016
+370.0% in 10Y
Historical Price Data · AIR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $118.00 | $118.96 | $114.30 | $115.47 | $115.47 | 139K | -2.14% |
| Jun 5, 2026 | $114.25 | $117.81 | $113.90 | $116.65 | $116.65 | 360K | +2.10% |
| Jun 4, 2026 | $111.64 | $116.62 | $111.32 | $115.53 | $115.53 | 432K | +3.48% |
| Jun 3, 2026 | $109.27 | $112.31 | $108.52 | $111.36 | $111.36 | 468K | +1.91% |
| Jun 2, 2026 | $110.76 | $113.00 | $109.94 | $110.61 | $110.61 | 293K | -0.14% |
| Jun 1, 2026 | $113.00 | $113.00 | $107.51 | $109.99 | $109.99 | 347K | -2.66% |
| May 29, 2026 | $114.40 | $115.10 | $112.08 | $112.62 | $112.62 | 361K | -1.56% |
| May 28, 2026 | $112.72 | $115.46 | $111.96 | $114.97 | $114.97 | 350K | +2.00% |
| May 27, 2026 | $113.51 | $113.84 | $112.09 | $112.82 | $112.82 | 210K | -0.61% |
| May 26, 2026 | $111.00 | $113.97 | $109.25 | $112.74 | $112.74 | 224K | +1.57% |
| May 22, 2026 | $108.90 | $109.79 | $107.50 | $108.41 | $108.41 | 176K | -0.45% |
| May 21, 2026 | $105.90 | $109.50 | $105.00 | $108.44 | $108.44 | 347K | +2.40% |
| May 20, 2026 | $102.40 | $107.59 | $102.10 | $107.51 | $107.51 | 524K | +4.99% |
| May 19, 2026 | $103.16 | $103.20 | $99.62 | $100.89 | $100.89 | 531K | -2.20% |
| May 18, 2026 | $105.15 | $106.08 | $103.49 | $103.79 | $103.79 | 350K | -1.29% |
| May 15, 2026 | $106.29 | $107.15 | $103.81 | $104.55 | $104.55 | 433K | -1.64% |
| May 14, 2026 | $108.64 | $110.50 | $106.84 | $108.64 | $108.64 | 372K | +0.00% |
| May 13, 2026 | $110.30 | $111.54 | $105.81 | $107.47 | $107.47 | 586K | -2.57% |
| May 12, 2026 | $116.00 | $116.00 | $107.65 | $111.51 | $111.51 | 424K | -3.87% |
| May 11, 2026 | $117.64 | $119.56 | $116.80 | $117.57 | $117.57 | 390K | -0.06% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · AIR
Jan 1 → Dec 31 · 6 years2026+38.9%$83.15 → $115.47
+38.9%
2025+33.1%$62.21 → $82.79
+33.1%
2024-1.1%$61.98 → $61.28
-1.1%
2023+38.4%$45.09 → $62.40
+38.4%
2022+15.1%$39.00 → $44.90
+15.1%
2021-6.1%$41.56 → $39.03
-6.1%
Best Year2026 · +38.9%
Worst Year2021 · -6.1%
Positive Years4 / 6
Avg Annual Return+19.7%
6Y Total Return+177.8%
6Y CAGR~+18.6% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$915.64+0.00%
Mkt Cap $421.8B
GE Aerospace
GE
$322.04+0.00%
Mkt Cap $336.5B
RTX Corporation
RTX
$178.66+0.00%
Mkt Cap $240.6B
The Boeing Company
BA
$215.92+0.00%
Mkt Cap $170.2B
Union Pacific Corporation
UNP
$268.67+0.00%
Mkt Cap $159.5B
Eaton Corporation plc
ETN
$403.14+0.00%
Mkt Cap $156.5B
Deere & Company
DE
$573.66+0.00%
Mkt Cap $154.9B
Honeywell International Inc.
HON
$211.80+0.00%
Mkt Cap $134.2B
Lockheed Martin Corporation
LMT
$520.07+0.00%
Mkt Cap $119.9B
Vertiv Holdings Co
VRT
$300.57+0.00%
Mkt Cap $115.5BWhat If You Invested in AIR?
If you invested $1,000 in AIR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$4,700
Total Return+370.0%
CAGR~+16.7% / yr
Profit+$3,700
Based on Jun 8, 2016 · $24.41Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
AAR Corp.（AIR）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $114.72。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AIR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AIR 历史股价FMP 日线复权 OHLCV