Aar Corp Stock Price History

AIR Stock  USD 74.79  2.73  3.79%   
Below is the normalized historical share price chart for AAR Corp extending back to November 05, 1984. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of AAR Corp stands at 74.79, as last reported on the 10th of August, with the highest price reaching 76.33 and the lowest price hitting 72.60 during the day.
IPO Date
1st of January 1988
200 Day MA
65.1437
50 Day MA
71.4488
Beta
1.53
 
Black Monday
 
Oil Shock
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in AAR Stock, it is important to understand the factors that can impact its price. AAR Corp appears to be very steady, given 3 months investment horizon. AAR Corp secures Sharpe Ratio (or Efficiency) of 0.15, which signifies that the company had a 0.15 % return per unit of risk over the last 3 months. We have found thirty technical indicators for AAR Corp, which you can use to evaluate the volatility of the entity. Please makes use of AAR Corp's Semi Deviation of 1.24, coefficient of variation of 574.62, and Mean Deviation of 1.38 to double-check if our risk estimates are consistent with your expectations.
At this time, AAR Corp's Liabilities And Stockholders Equity is relatively stable compared to the past year. As of 08/10/2025, Other Stockholder Equity is likely to grow to about 1.3 B, while Total Stockholder Equity is likely to drop slightly above 609.1 M. . At this time, AAR Corp's Price Earnings Ratio is relatively stable compared to the past year. As of 08/10/2025, Price To Free Cash Flows Ratio is likely to grow to 63.59, while Price To Sales Ratio is likely to drop 0.74. AAR Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.1506

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsAIR
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 2.28
  actual daily
20
80% of assets are more volatile

Expected Return

 0.34
  actual daily
6
94% of assets have higher returns

Risk-Adjusted Return

 0.15
  actual daily
11
89% of assets perform better
Based on monthly moving average AAR Corp is performing at about 11% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of AAR Corp by adding it to a well-diversified portfolio.
Price Book
2.22
Enterprise Value Ebitda
21.48
Price Sales
0.9674
Shares Float
34.4 M
Wall Street Target Price
84.6

AAR Corp Stock Price History Chart

There are several ways to analyze AAR Stock price data. The simplest method is using a basic AAR candlestick price chart, which shows AAR Corp price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJuly 17, 202585.1
Lowest PriceMay 23, 202559.76

AAR Corp August 10, 2025 Stock Price Synopsis

Various analyses of AAR Corp's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell AAR Stock. It can be used to describe the percentage change in the price of AAR Corp from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of AAR Stock.
AAR Corp Price Rate Of Daily Change 1.04 
AAR Corp Price Action Indicator 1.69 
AAR Corp Price Daily Balance Of Power 0.73 

AAR Corp August 10, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in AAR Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use AAR Corp intraday prices and daily technical indicators to check the level of noise trading in AAR Stock and then apply it to test your longer-term investment strategies against AAR.

AAR Stock Price History Data

The price series of AAR Corp for the period between Mon, May 12, 2025 and Sun, Aug 10, 2025 has a statistical range of 26.32 with a coefficient of variation of 9.36. The prices are distributed with arithmetic mean of 68.91. The median price for the last 90 days is 68.58. The company had 3:2 stock split on 24th of February 1998. AAR Corp issued dividends on 2020-03-27.
OpenHighLowCloseVolume
08/10/2025
 72.81  76.33  72.60  74.79 
08/08/2025
 72.81  76.33  72.60  74.79  705,422 
08/07/2025 72.86  73.49  71.57  72.06  274,249 
08/06/2025 72.37  72.54  71.43  72.08  244,784 
08/05/2025 73.05  74.25  72.08  72.40  294,227 
08/04/2025
 73.28  73.97  72.75  73.54  385,310 
08/01/2025
 73.76  73.76  71.65  72.99  339,515 
07/31/2025 75.11  75.66  74.16  74.71  356,251 
07/30/2025 76.19  76.72  74.89  75.82  366,856 
07/29/2025
 76.97  77.05  74.91  76.10  304,774 
07/28/2025
 76.98  77.28  75.26  76.80  376,879 
07/25/2025
 78.53  78.58  76.35  76.48  382,629 
07/24/2025
 78.92  79.26  77.37  77.50  609,689 
07/23/2025 79.58  79.63  76.42  79.45  786,600 
07/22/2025
 79.89  80.13  78.00  79.01  391,789 
07/21/2025
 83.69  83.84  80.48  80.55  445,193 
07/18/2025 84.97  85.26  81.29  83.64  914,295 
07/17/2025 78.18  86.43  78.18  85.10  1,812,000 
07/16/2025 73.79  76.00  73.27  74.88  680,076 
07/15/2025
 74.61  75.00  73.39  73.39  432,633 
07/14/2025 74.49  74.82  73.87  74.72  447,502 
07/11/2025
 75.28  76.26  74.12  74.84  487,658 
07/10/2025
 73.53  74.67  73.11  74.55  284,436 
07/09/2025
 71.94  74.19  71.94  73.26  416,155 
07/08/2025
 70.53  72.03  69.17  71.65  485,744 
07/07/2025
 71.45  71.80  70.26  70.60  207,144 
07/03/2025
 71.50  71.98  70.95  71.46  121,060 
07/02/2025
 69.50  71.18  68.67  71.08  274,400 
07/01/2025
 68.80  70.28  68.30  69.47  204,053 
06/30/2025
 69.00  69.62  68.23  68.79  223,780 
06/27/2025
 68.77  69.49  68.41  69.04  439,798 
06/26/2025
 67.35  68.58  67.04  68.58  237,074 
06/25/2025
 67.95  68.15  67.13  67.26  174,895 
06/24/2025
 68.75  68.75  67.70  67.84  186,418 
06/23/2025
 67.50  68.47  67.16  68.37  285,278 
06/20/2025
 67.44  68.35  66.75  67.52  695,700 
06/18/2025
 67.33  68.10  66.68  66.95  270,230 
06/17/2025
 67.65  68.49  67.36  67.68  200,726 
06/16/2025
 68.97  69.36  67.78  67.95  202,525 
06/13/2025
 68.50  69.31  67.52  68.63  271,800 
06/12/2025
 67.47  69.15  67.47  68.77  283,396 
06/11/2025
 68.15  69.09  67.33  68.21  298,641 
06/10/2025
 67.55  68.10  67.08  67.77  200,564 
06/09/2025
 67.30  68.15  66.86  67.35  259,700 
06/06/2025
 67.36  67.73  65.79  66.88  309,498 
06/05/2025
 65.57  66.53  64.99  66.29  235,013 
06/04/2025
 64.87  65.99  64.48  65.32  218,681 
06/03/2025
 62.58  64.52  62.21  64.50  412,600 
06/02/2025
 61.26  62.34  60.74  62.26  149,435 
05/30/2025
 62.32  62.50  60.61  61.41  250,600 
05/29/2025
 62.85  62.85  61.56  62.15  169,293 
05/28/2025
 62.00  63.16  61.74  62.72  230,160 
05/27/2025
 60.53  61.94  60.21  61.75  218,239 
05/23/2025
 58.95  60.12  58.83  59.76  120,967 
05/22/2025
 60.38  60.57  59.67  60.09  141,158 
05/21/2025
 61.61  61.61  60.21  60.36  178,300 
05/20/2025
 62.51  62.90  61.81  61.95  115,962 
05/19/2025
 61.98  63.02  61.07  62.95  147,836 
05/16/2025
 62.23  63.05  61.63  62.68  196,301 
05/15/2025
 61.38  62.42  61.06  62.16  181,430 
05/14/2025
 61.19  61.70  60.86  61.06  221,649 

About AAR Corp Stock history

AAR Corp investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for AAR is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in AAR Corp will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing AAR Corp stock prices may prove useful in developing a viable investing in AAR Corp
Last ReportedProjected for Next Year
Common Stock Shares Outstanding35.8 M35.5 M
Net Income Applicable To Common Shares12.5 M11.9 M

AAR Corp Quarterly Net Working Capital

955.9 Million

AAR Corp Stock Technical Analysis

AAR Corp technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of AAR Corp technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of AAR Corp trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Equity Valuation Now

   

Equity Valuation

Check real value of public entities based on technical and fundamental data
All  Next Launch Module

AAR Corp Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for AAR Corp's price direction in advance. Along with the technical and fundamental analysis of AAR Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of AAR to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for AAR Stock Analysis

When running AAR Corp's price analysis, check to measure AAR Corp's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy AAR Corp is operating at the current time. Most of AAR Corp's value examination focuses on studying past and present price action to predict the probability of AAR Corp's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move AAR Corp's price. Additionally, you may evaluate how the addition of AAR Corp to your portfolios can decrease your overall portfolio volatility.