Historical Stock Price
ETFs Holding AIR »    AIR Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
04/12/2019 $33.92 $34.49 $33.62 $33.96 382.60K
04/15/2019 $33.98 $34.47 $33.40 $33.63 354.30K
04/16/2019 $33.71 $33.87 $33.16 $33.63 188.30K
04/17/2019 $33.75 $33.75 $32.31 $32.66 258.20K
04/18/2019 $32.72 $33.24 $32.70 $32.93 184.90K
AAR is a provider of products and services to the aviation and government and defense markets. Co. reports its activities in two business segments: Aviation Services and Expeditionary Services. The Aviation Services segment provides aftermarket support and services for the commercial aviation and government and defense markets. In this segment, Co. also provides inventory management and distribution services, maintenance, repair and overhaul, and engineering services. The Expeditionary Services segment consists of businesses that primarily provide products and services supporting the movement of equipment and personnel by the U.S. and foreign governments and non-governmental organizations.
AIR historical stock prices picture
AAR (AIR) has the following price history information. Looking back at AIR historical stock prices for the last five trading days, on April 12, 2019, AIR opened at $33.92, traded as high as $34.49 and as low as $33.62, and closed at $33.96. Trading volume was a total of 382.60K shares. On April 15, 2019, AIR opened at $33.98, traded as high as $34.47 and as low as $33.40, and closed at $33.63. Trading volume was a total of 354.30K shares. On April 16, 2019, AIR opened at $33.71, traded as high as $33.87 and as low as $33.16, and closed at $33.63. Trading volume was a total of 188.30K shares. On April 17, 2019, AIR opened at $33.75, traded as high as $33.75 and as low as $32.31, and closed at $32.66. Trading volume was a total of 258.20K shares. On April 18, 2019, AIR opened at $32.72, traded as high as $33.24 and as low as $32.70, and closed at $32.93. Trading volume was a total of 184.90K shares.

AIR Historical Stock Prices By Date:

AIR historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into AAR shares, starting with a $10,000 purchase of AIR, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 04/21/2009
End date: 04/18/2019
Start price/share: $14.66
End price/share: $32.93
Starting shares: 682.13
Ending shares: 749.04
Dividends reinvested/share: $2.40
Total return: 146.66%
Average Annual Total Return: 9.45%
Starting investment: $10,000.00
Ending investment: $24,663.25
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 04/21/2009
End date: 04/18/2019
Start price/share: $14.66
End price/share: $32.93
Dividends collected/share: $2.40
Total return: 141.00%
Average Annual Total Return: 9.20%
Starting investment: $10,000.00
Ending investment: $24,105.81
Years: 10.00
Date Close
04/12/2019$33.96
04/15/2019$33.63
04/16/2019$33.63
04/17/2019$32.66
04/18/2019$32.93
AIR is categorized under the Industrials sector; below are some other companies in the same sector:

AIRI Historical Stock Prices
AIRT Historical Stock Prices
AIT Historical Stock Prices
AJRD Historical Stock Prices
AL Historical Stock Prices
ALG Historical Stock Prices
ALGT Historical Stock Prices
ALJJ Historical Stock Prices
ALK Historical Stock Prices
ALTI Historical Stock Prices

Also explore: AIR shares outstanding history

AIR Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.