Aar Corp Stock Price History

AIR Stock  USD 83.64  1.46  1.72%   
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 83.64, as last reported on the 19th of July, with the highest price reaching 85.26 and the lowest price hitting 81.29 during the day.
IPO Date
1st of January 1988
200 Day MA
63.9112
50 Day MA
65.307
Beta
1.429
 
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 0.38, which signifies that the company had a 0.38 % return per unit of risk over the last 3 months. By examining AAR Corp's technical indicators, you can evaluate if the expected return of 0.82% is justified by implied risk. Please makes use of AAR Corp's Mean Deviation of 1.32, semi deviation of 0.7159, and Coefficient Of Variation of 317.97 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 07/19/2025, 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 07/19/2025, 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 = 0.3848

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

Estimated Market Risk

 2.14
  actual daily
19
81% of assets are more volatile

Expected Return

 0.82
  actual daily
16
84% of assets have higher returns

Risk-Adjusted Return

 0.38
  actual daily
30
70% of assets perform better
Based on monthly moving average AAR Corp is performing at about 30% 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
2.2405
Enterprise Value Ebitda
26.4867
Price Sales
1.1257
Shares Float
34.6 M
Wall Street Target Price
80.2

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 PriceApril 22, 202550.91

AAR Corp July 19, 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 0.98 
AAR Corp Price Action Indicator(0.37)
AAR Corp Price Daily Balance Of Power(0.37)
AAR Corp Accumulation Distribution 42,573 

AAR Corp July 19, 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 Sun, Apr 20, 2025 and Sat, Jul 19, 2025 has a statistical range of 34.19 with a coefficient of variation of 12.08. The prices are distributed with arithmetic mean of 63.87. The median price for the last 90 days is 62.95. The company had 3:2 stock split on 24th of February 1998. AAR Corp issued dividends on 2020-03-27.
OpenHighLowCloseVolume
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 
05/13/2025
 61.47  61.97  60.85  61.38  187,900 
05/12/2025
 62.52  62.52  60.51  61.22  277,306 
05/09/2025
 60.02  60.14  58.73  59.82  195,843 
05/08/2025
 59.78  60.19  58.43  59.57  176,834 
05/07/2025
 59.08  59.87  58.45  59.05  209,700 
05/06/2025
 56.21  59.23  55.96  58.78  246,585 
05/05/2025
 56.10  57.28  55.90  57.04  267,506 
05/02/2025
 56.01  57.32  55.53  56.76  288,465 
05/01/2025
 53.88  55.58  53.20  55.10  226,500 
04/30/2025
 53.31  53.58  52.49  53.46  293,243 
04/29/2025
 53.39  54.19  53.39  53.88  272,518 
04/28/2025
 52.87  53.79  52.82  53.49  163,927 
04/25/2025
 51.83  52.86  51.83  52.85  267,100 
04/24/2025
 51.87  53.64  51.76  52.64  244,742 
04/23/2025
 52.85  52.95  51.76  51.76  300,203 
04/22/2025
 51.50  51.90  50.28  50.91  302,368 

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 Shares103.7 M108.9 M

AAR Corp Quarterly Net Working Capital

989.6 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 Analyst Advice Now

   

Analyst Advice

Analyst recommendations and target price estimates broken down by several categories
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.