AAR Corp Stock Price History Breakdown

AIR
 Stock
  

USD 47.10  0.78  1.68%   

As of today, the current price of AAR Corp is  47.10 , as last reported on the 13th of August 2022, with the highest price reaching  47.19  and the lowest price hitting  46.18  during the day.
We consider AAR Corp very steady. AAR Corp secures Sharpe Ratio (or Efficiency) of 0.0363, which signifies that the company had 0.0363% of return per unit of risk over the last 3 months. Our approach towards foreseeing the volatility of a stock is to use all available market data together with stock-specific technical indicators that cannot be diversified away. We have found twenty-eight technical indicators for AAR Corp, which you can use to evaluate the future volatility of the entity. Please confirm AAR Corp Coefficient Of Variation of 3128.4, semi deviation of 2.75, and Mean Deviation of 1.81 to double-check if the risk estimate we provide is consistent with the expected return of 0.092%.
  
As of 08/13/2022, Net Income Common Stock is likely to grow to about 84.9 M. As of 08/13/2022, Price to Earnings Ratio is likely to grow to 22.49, while Price to Book Value is likely to drop 1.54. AAR Corp Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Most Recent Activity

Shares Float
33 M
Shares Outstanding
35.4 M
Shares Short Prior Month
2.3 M
Earnings Share
2.21
Shares Short
2.4 M
Revenue Per Share
51.12

AAR Corp August 13, 2022 Stock Price Synopsis

AAR Corp Price Rate Of Daily Change 1.02 
AAR Corp Price Action Indicator 0.81 
AAR Corp Price Daily Balance Of Power 0.77 
AAR Corp Accumulation Distribution 1,928 

AAR Corp August 13, 2022 Stock Price Analysis

Share Download
When benchmark price declines in a down market, there may be an uptick in AAR Corp 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 Corp Stock and then apply it to test your longer-term investment strategies against AAR Corp.

AAR Corp Stock Price History Chart

There are several ways to analyze AAR Corp Stock price data. The simplest method is using a basic AAR Corp 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.

90 Days Highest PriceJune 7, 202252.35
90 Days Lowest PriceJune 23, 202239.93

AAR Corp Stock Price History Data

The price series of AAR Corp for the period between Sun, May 15, 2022 and Sat, Aug 13, 2022 has a statistical range of 12.42 with a coefficient of variation of 6.63. The prices are distributed with arithmetic mean of 44.48. The median price for the last 90 days is 44.78. The company had 3:2 stock split on 24th of February 1998. AAR Corp issued dividends on 2020-03-27.
OpenHighLowCloseVolume
08/13/2022 46.83  47.19  46.18  47.10  90,100 
08/12/2022 46.83  47.19  46.18  47.10  90,127 
08/11/2022 46.75  47.28  46.14  46.32  126,861 
08/10/2022 46.25  47.23  46.25  46.63  337,685 
08/09/2022 45.19  45.55  44.68  45.55  218,979 
08/08/2022 45.22  45.93  44.59  45.04  207,833 
08/05/2022 44.36  45.30  43.74  45.13  207,360 
08/04/2022 45.06  45.57  44.62  45.05  188,354 
08/03/2022 44.96  45.16  43.72  44.75  214,232 
08/02/2022 44.55  45.41  44.31  44.78  210,519 
08/01/2022 44.53  45.39  44.07  44.84  325,270 
07/29/2022 43.95  44.93  43.95  44.53  326,218 
07/28/2022 43.64  44.22  43.17  44.18  238,422 
07/27/2022 43.08  43.94  42.60  43.63  274,449 
07/26/2022 42.61  43.96  42.28  42.28  328,483 
07/25/2022 41.50  42.97  41.07  42.32  374,063 
07/22/2022 43.52  43.52  41.13  41.34  361,332 
07/21/2022 41.57  43.87  40.56  43.53  668,927 
07/20/2022 44.00  45.14  43.59  45.02  258,508 
07/19/2022 41.86  44.60  41.86  44.24  343,620 
07/18/2022 42.56  42.98  41.68  41.88  309,051 
07/15/2022 42.36  42.36  41.10  41.67  206,517 
07/14/2022 40.31  41.52  40.14  41.46  119,918 
07/13/2022 40.52  41.57  39.95  41.17  421,473 
07/12/2022 41.01  42.12  41.01  41.45  240,632 
07/11/2022 41.92  42.18  41.12  41.32  267,629 
07/08/2022 42.63  43.12  41.83  42.25  166,247 
07/07/2022 41.57  42.52  41.57  42.07  242,848 
07/06/2022 40.60  41.42  40.01  41.08  208,031 
07/05/2022 40.84  40.90  39.56  40.67  256,335 
07/01/2022 41.66  42.29  40.75  42.00  205,644 
06/30/2022 41.12  42.34  40.72  41.84  245,696 
06/29/2022 41.67  41.69  40.91  41.52  255,498 
06/28/2022 41.89  42.90  41.73  41.86  238,762 
06/27/2022 41.62  42.14  41.28  41.40  190,291 
06/24/2022 40.45  41.67  40.42  41.39  510,678 
06/23/2022 40.84  40.92  39.17  39.93  303,804 
06/22/2022 39.75  41.47  39.40  41.11  469,682 
06/21/2022 41.05  41.46  39.95  40.52  316,090 
06/17/2022 40.44  40.83  39.36  40.19  792,843 
06/16/2022 42.57  42.62  39.96  40.18  333,314 
06/15/2022 43.64  44.14  42.85  43.38  293,777 
06/14/2022 44.17  44.17  42.49  43.09  279,500 
06/13/2022 44.37  44.71  43.30  43.96  274,189 
06/10/2022 47.03  47.03  45.51  45.81  403,745 
06/09/2022 50.57  50.57  47.87  47.98  458,645 
06/08/2022 52.31  52.47  50.10  50.87  290,605 
06/07/2022 49.67  52.83  49.35  52.35  755,041 
06/06/2022 49.30  50.78  48.75  49.84  295,866 
06/03/2022 49.79  49.98  48.46  48.74  388,893 
06/02/2022 49.01  50.83  48.99  50.13  661,967 
06/01/2022 48.34  48.92  47.40  48.56  155,680 
05/31/2022 48.92  49.09  47.67  48.22  397,704 
05/27/2022 48.69  49.66  48.63  49.66  149,124 
05/26/2022 47.72  48.77  47.58  48.36  147,196 
05/25/2022 46.19  47.74  45.95  47.19  158,977 
05/24/2022 46.20  46.67  45.47  46.46  217,687 
05/23/2022 45.43  46.88  44.66  46.60  199,252 
05/20/2022 45.78  46.32  44.11  44.85  198,158 
05/19/2022 45.71  46.37  44.82  45.45  163,618 
05/18/2022 46.88  47.77  45.96  46.16  262,307 

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 Corp 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 historical stock prices may prove useful in developing a viable investing in AAR Corp
Last ReportedProjected for 2022
Weighted Average Shares35.2 M34 M
Weighted Average Shares Diluted36 M40.9 M
Issuance Purchase of Equity Shares-25.6 M-27.6 M
AAR Corp. provides products and services to commercial aviation, government, and defense markets worldwide. AAR Corp. was founded in 1951 and is headquartered in Wood Dale, Illinois. AAR Corp operates under Aerospace Defense classification in the United States and is traded on New York Stock Exchange. It employs 4500 people.

AAR Corp Quarterly Market Capitalization

1.7 Billion

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 ETF Directory Now

   

ETF Directory

Find actively traded Exchange Traded Funds (ETF) from around the world
All  Next Launch Module

AAR Corp Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for AAR Corp stock's direction in advance. Along with the technical and fundamental analysis of AAR Corp Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of AAR Corp 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 stock 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.
Please continue to Trending Equities. Note that the AAR Corp information on this page should be used as a complementary analysis to other AAR Corp's statistical models used to find the right mix of equity instruments to add to your existing portfolios or create a brand new portfolio. You can also try Content Syndication module to quickly integrate customizable finance content to your own investment portal.

Complementary Tools for AAR Corp Stock analysis

When running AAR Corp 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 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.
Correlation Analysis
Reduce portfolio risk simply by holding instruments which are not perfectly correlated
Go
Volatility Analysis
Get historical volatility and risk analysis based on latest market data
Go
Technical Analysis
Check basic technical indicators and analysis based on most latest market data
Go
Portfolio Rebalancing
Analyze risk-adjusted returns against different time horizons to find asset-allocation targets
Go
Companies Directory
Evaluate performance of over 100,000 Stocks, Funds, and ETFs against different fundamentals
Go
My Watchlist Analysis
Analyze my current watchlist and to refresh optimization strategy. Macroaxis watchlist is based on self-learning algorithm to remember stocks you like
Go
Equity Search
Search for actively traded equities including funds and ETFs from over 30 global markets
Go
Price Ceiling Movement
Calculate and plot Price Ceiling Movement for different equity instruments
Go
Portfolio Suggestion
Get suggestions outside of your existing asset allocation including your own model portfolios
Go
Sync Your Broker
Sync your existing holdings, watchlists, positions or portfolios from thousands of online brokerage services, banks, investment account aggregators and robo-advisors.
Go
Portfolio Backtesting
Avoid under-diversification and over-optimization by backtesting your portfolios
Go
Fund Screener
Find actively-traded funds from around the world traded on over 30 global exchanges
Go
Is AAR Corp's industry expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of AAR Corp. If investors know AAR Corp will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about AAR Corp listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth YOY
0.68
Market Capitalization
1.6 B
Quarterly Revenue Growth YOY
0.088
Return On Assets
0.0447
Return On Equity
0.0782
The market value of AAR Corp is measured differently than its book value, which is the value of AAR Corp that is recorded on the company's balance sheet. Investors also form their own opinion of AAR Corp's value that differs from its market value or its book value, called intrinsic value, which is AAR Corp's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because AAR Corp's market value can be influenced by many factors that don't directly affect AAR Corp's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between AAR Corp's value and its price as these two are different measures arrived at by different means. Investors typically determine AAR Corp value by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, AAR Corp's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.