AAR Corp (AIR)
72.18
+0.09
(+0.12%)
USD |
NYSE |
May 10, 16:00
72.17
-0.01
(-0.01%)
Pre-Market: 20:00
AAR Price: 72.18 for May 10, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 10, 2024 | 72.57 | 72.65 | 71.95 | 72.18 | 139635.0 |
May 09, 2024 | 71.96 | 72.38 | 71.46 | 72.09 | 193311.0 |
May 08, 2024 | 71.20 | 72.07 | 70.88 | 71.99 | 144753.0 |
May 07, 2024 | 70.84 | 71.29 | 70.73 | 71.06 | 268157.0 |
May 06, 2024 | 70.51 | 71.31 | 69.77 | 71.10 | 202966.0 |
May 03, 2024 | 70.99 | 70.99 | 68.76 | 69.92 | 307857.0 |
May 02, 2024 | 69.66 | 70.14 | 69.42 | 69.89 | 260491.0 |
May 01, 2024 | 69.16 | 70.17 | 68.82 | 68.98 | 268051.0 |
Apr 30, 2024 | 68.90 | 69.58 | 68.88 | 69.14 | 229286.0 |
Apr 29, 2024 | 68.46 | 69.72 | 68.24 | 69.21 | 320781.0 |
Apr 26, 2024 | 67.73 | 68.67 | 67.50 | 68.27 | 233015.0 |
Apr 25, 2024 | 67.63 | 67.64 | 66.82 | 67.42 | 363763.0 |
Apr 24, 2024 | 67.93 | 68.48 | 67.16 | 67.93 | 394339.0 |
Apr 23, 2024 | 66.40 | 68.49 | 66.40 | 67.79 | 556038.0 |
Apr 22, 2024 | 64.71 | 66.77 | 64.50 | 66.22 | 592150.0 |
Apr 19, 2024 | 63.02 | 64.37 | 63.02 | 64.12 | 428818.0 |
Apr 18, 2024 | 61.98 | 64.48 | 61.98 | 63.03 | 533464.0 |
Apr 17, 2024 | 61.55 | 62.37 | 61.04 | 61.87 | 418530.0 |
Apr 16, 2024 | 60.38 | 61.31 | 60.12 | 61.12 | 171075.0 |
Apr 15, 2024 | 61.48 | 62.42 | 60.49 | 60.66 | 209135.0 |
Apr 12, 2024 | 61.81 | 62.27 | 60.28 | 60.79 | 257383.0 |
Apr 11, 2024 | 62.03 | 62.39 | 60.82 | 62.13 | 253465.0 |
Apr 10, 2024 | 60.36 | 62.22 | 60.15 | 62.01 | 363714.0 |
Apr 09, 2024 | 61.87 | 63.66 | 61.12 | 61.52 | 328489.0 |
Apr 08, 2024 | 61.68 | 62.88 | 61.68 | 62.03 | 312416.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
9.44
Minimum
Mar 18 2020
72.28
Maximum
Dec 19 2023
42.55
Average
42.15
Median
Aug 22 2019
Price Benchmarks
Triumph Group Inc | 14.32 |
General Dynamics Corp | 296.44 |
General Electric Co | 163.38 |
Heico Corp | 172.15 |
Loar Holdings Inc | 46.00 |
Price Related Metrics
PE Ratio | 42.46 |
PS Ratio | 1.148 |
Price to Book Value | 2.189 |
Price to Free Cash Flow | 72.49 |
Earnings Yield | 2.36% |
Market Cap | 2.557B |
Operating PE Ratio | 19.04 |
Normalized PE Ratio | 41.04 |