Register for real-time alerts, custom portfolio, and market movers
AER Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 83.74 | 0.15 | 0.18% | 84.23 | 85.15 | 83.455 | 1,750,662 |
| Apr 17 2024 | 83.59 | 1.05 | 1.27% | 83.59 | 84.39 | 82.82 | 1,757,139 |
| Apr 16 2024 | 82.54 | 0.04 | 0.05% | 82.07 | 83.33 | 81.93 | 1,094,988 |
| Apr 15 2024 | 82.50 | -0.52 | -0.63% | 84.10 | 84.85 | 82.10 | 968,996 |
| Apr 12 2024 | 83.02 | -1.04 | -1.24% | 83.29 | 84.11 | 82.30 | 1,525,117 |
| Apr 11 2024 | 84.06 | -0.98 | -1.15% | 85.04 | 85.04 | 83.09 | 1,973,410 |
| Apr 10 2024 | 85.04 | -0.99 | -1.15% | 85.895 | 86.54 | 84.81 | 1,381,184 |
| Apr 09 2024 | 86.03 | -0.99 | -1.14% | 87.09 | 87.74 | 84.995 | 1,485,129 |
| Apr 08 2024 | 87.02 | -0.36 | -0.41% | 87.22 | 88.185 | 86.79 | 1,314,671 |
| Apr 05 2024 | 87.38 | 1.38 | 1.60% | 86.13 | 87.73 | 86.13 | 934,105 |
| Apr 04 2024 | 86.00 | -0.85 | -0.98% | 87.76 | 88.44 | 85.84 | 2,088,018 |
| Apr 03 2024 | 86.85 | 1.63 | 1.91% | 85.12 | 87.00 | 84.96 | 1,531,011 |
| Apr 02 2024 | 85.22 | -0.46 | -0.54% | 84.83 | 85.595 | 84.825 | 1,446,079 |
| Apr 01 2024 | 85.68 | -1.23 | -1.42% | 87.39 | 87.39 | 85.375 | 1,558,282 |
| Mar 28 2024 | 86.91 | -0.68 | -0.78% | 87.47 | 87.56 | 86.36 | 1,551,918 |
| Mar 27 2024 | 87.59 | -0.04 | -0.05% | 87.77 | 87.90 | 86.65 | 996,495 |
| Mar 26 2024 | 87.63 | 2.04 | 2.38% | 85.95 | 87.83 | 85.79 | 1,908,074 |
| Mar 25 2024 | 85.59 | -0.92 | -1.06% | 86.50 | 86.74 | 85.57 | 1,033,582 |
| Mar 22 2024 | 86.51 | 0.30 | 0.35% | 86.51 | 86.83 | 86.05 | 996,004 |
| Mar 21 2024 | 86.21 | 0.82 | 0.96% | 85.69 | 87.24 | 85.47 | 1,825,812 |
| Mar 20 2024 | 85.39 | -0.26 | -0.30% | 85.52 | 86.31 | 84.79 | 1,800,379 |
| Mar 19 2024 | 85.65 | -0.61 | -0.71% | 86.00 | 86.345 | 85.24 | 1,187,354 |
| Mar 18 2024 | 86.26 | 0.43 | 0.50% | 85.86 | 86.6105 | 85.60 | 1,768,240 |
| Mar 15 2024 | 85.83 | 1.40 | 1.66% | 84.03 | 86.12 | 84.00 | 2,520,833 |
| Mar 14 2024 | 84.43 | 0.39 | 0.46% | 83.92 | 84.81 | 83.00 | 2,025,696 |
| Mar 13 2024 | 84.04 | 1.20 | 1.45% | 82.76 | 85.185 | 82.21 | 3,538,560 |
| Mar 12 2024 | 82.84 | 1.39 | 1.71% | 81.75 | 82.95 | 81.50 | 1,635,085 |
| Mar 11 2024 | 81.45 | 0.01 | 0.01% | 81.29 | 81.78 | 80.90 | 1,469,433 |
| Mar 08 2024 | 81.44 | -0.69 | -0.84% | 82.17 | 83.04 | 81.25 | 1,544,359 |
| Mar 07 2024 | 82.13 | 2.31 | 2.89% | 80.46 | 82.265 | 80.46 | 2,004,521 |
| Mar 06 2024 | 79.82 | 0.45 | 0.57% | 80.09 | 80.51 | 79.5077 | 1,491,233 |
| Mar 05 2024 | 79.37 | 1.69 | 2.18% | 77.35 | 80.315 | 77.35 | 2,383,926 |
| Mar 04 2024 | 77.68 | 0.33 | 0.43% | 77.00 | 78.00 | 76.85 | 1,173,775 |
| Mar 01 2024 | 77.35 | 0.17 | 0.22% | 77.51 | 78.79 | 77.08 | 1,476,807 |
| Feb 29 2024 | 77.18 | 0.86 | 1.13% | 76.51 | 77.50 | 76.135 | 2,757,378 |
| Feb 28 2024 | 76.32 | -0.99 | -1.28% | 76.55 | 77.50 | 76.15 | 1,404,729 |
| Feb 27 2024 | 77.31 | 1.34 | 1.76% | 76.00 | 77.68 | 76.00 | 1,553,523 |
| Feb 26 2024 | 75.97 | -1.88 | -2.41% | 77.44 | 78.07 | 75.96 | 2,160,624 |
| Feb 23 2024 | 77.85 | -0.72 | -0.92% | 77.00 | 80.61 | 77.00 | 3,011,460 |
| Feb 22 2024 | 78.57 | 0.49 | 0.63% | 78.79 | 79.5308 | 78.47 | 2,448,174 |
| Feb 21 2024 | 78.08 | 0.14 | 0.18% | 77.38 | 78.33 | 76.09 | 2,079,436 |
| Feb 20 2024 | 77.94 | 0.30 | 0.39% | 77.13 | 78.60 | 77.13 | 2,234,521 |
| Feb 16 2024 | 77.64 | -1.07 | -1.36% | 78.61 | 78.71 | 77.63 | 1,063,647 |
| Feb 15 2024 | 78.71 | 1.65 | 2.14% | 77.38 | 79.01 | 77.21 | 1,319,763 |
| Feb 14 2024 | 77.06 | 0.33 | 0.43% | 77.38 | 77.57 | 76.485 | 1,060,874 |
| Feb 13 2024 | 76.73 | -0.98 | -1.26% | 76.12 | 76.915 | 75.83 | 1,433,805 |
| Feb 12 2024 | 77.71 | 0.44 | 0.57% | 77.19 | 77.96 | 77.17 | 603,459 |
| Feb 09 2024 | 77.27 | -0.04 | -0.05% | 77.40 | 77.49 | 76.72 | 1,120,325 |
| Feb 08 2024 | 77.31 | -0.64 | -0.82% | 77.67 | 78.07 | 76.23 | 1,035,542 |
| Feb 07 2024 | 77.95 | 0.75 | 0.97% | 77.98 | 78.515 | 77.61 | 870,264 |
| Feb 06 2024 | 77.20 | -0.83 | -1.06% | 78.03 | 78.56 | 77.09 | 1,433,805 |
| Feb 05 2024 | 78.03 | -0.18 | -0.23% | 77.80 | 78.345 | 77.05 | 1,231,501 |
| Feb 02 2024 | 78.21 | 0.91 | 1.18% | 77.18 | 78.64 | 77.09 | 1,049,767 |
| Feb 01 2024 | 77.30 | 0.74 | 0.97% | 77.30 | 77.86 | 76.47 | 1,197,149 |
| Jan 31 2024 | 76.56 | -1.29 | -1.66% | 77.88 | 78.185 | 76.50 | 1,859,418 |
| Jan 30 2024 | 77.85 | 0.79 | 1.03% | 77.07 | 77.955 | 77.07 | 1,296,653 |
| Jan 29 2024 | 77.06 | -0.76 | -0.98% | 77.43 | 77.85 | 76.43 | 1,310,463 |
| Jan 26 2024 | 77.82 | 0.20 | 0.26% | 77.70 | 78.7887 | 77.12 | 1,247,398 |
| Jan 25 2024 | 77.62 | 2.10 | 2.78% | 76.25 | 77.65 | 76.25 | 1,570,373 |
| Jan 24 2024 | 75.52 | 0.23 | 0.31% | 76.00 | 76.42 | 75.48 | 1,101,653 |
| Jan 23 2024 | 75.29 | -0.37 | -0.49% | 76.27 | 76.50 | 75.245 | 1,245,864 |
| Jan 22 2024 | 75.66 | 0.01 | 0.01% | 75.61 | 76.18 | 75.32 | 1,278,718 |
