Historical Stock Prices

AER 
$39.51
*  
0.09
 negative 
0.23%
Get AER Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 39.5 39.95 39.37 39.51 386,179
04/16/2014 39.29 39.49 38.68 39.42 374,582
04/15/2014 38.95 39.29 37.88 39.07 608,621
04/14/2014 39.61 39.78 38.63 38.91 514,041
04/11/2014 40.1 40.59 39.21 39.43 887,869
04/10/2014 40.74 41.69 40.04 40.47 1,051,066
04/09/2014 39.6 40.55 39.42 40.43 874,760
04/08/2014 38.92 39.77 38.6 39.41 1,940,516
04/07/2014 40.64 40.86 38.2 39 1,714,231
04/04/2014 42.01 42.22 40.72 40.76 680,268
04/03/2014 42.3 42.38 41.43 41.81 883,763
04/02/2014 42.42 42.53 41.73 42.27 378,153
04/01/2014 42.34 42.95 41.6 42.34 973,581
03/31/2014 41.72 42.3 41.54 42.19 675,091
03/28/2014 40.6 42.3097 40.4 41.66 914,165
03/27/2014 39.45 40.48 39.13 40.4 651,005
03/26/2014 40.88 41.26 39.45 39.53 1,330,485
03/25/2014 40.62 41.88 40.45 40.71 853,219
03/24/2014 40.12 40.469 39.39 40.43 701,622
03/21/2014 40.96 41.01 40 40.12 943,010
03/20/2014 40.34 40.74 39.992 40.57 487,383
03/19/2014 40.74 41.08 40.27 40.48 859,008
03/18/2014 40.35 40.67 40.11 40.38 785,627
03/17/2014 40.32 40.68 40.29 40.4 615,397
03/14/2014 40.01 40.68 39.8638 40.13 700,683
03/13/2014 41.39 41.66 39.925 40.13 651,475
03/12/2014 41.45 41.45 40.6 41.27 554,895
03/11/2014 42.94 43.2 41.47 41.63 542,045
03/10/2014 42.39 43.11 41.99 42.84 921,015
03/07/2014 42.69 43.33 42.17 42.34 853,034
03/06/2014 42.4 42.665 42.06 42.43 787,719
03/05/2014 42.45 42.69 42.01 42.24 612,854
03/04/2014 42.42 42.79 41.51 42.66 972,437
03/03/2014 42.57 42.57 41.09 41.82 1,911,469
02/28/2014 42.75 43.69 42.66 43 1,052,275
02/27/2014 42.96 42.96 41.67 42.58 1,060,890
02/26/2014 42.7 43.06 41.89 42.76 2,429,059
02/25/2014 42.27 42.39 41.49 41.67 890,639
02/24/2014 41.69 43.16 41.26 41.82 2,192,620
02/21/2014 40.22 41.545 39.62 41.41 3,817,831
02/20/2014 36.6 39.86 36.59 39.6 2,468,244
02/19/2014 39.18 39.68 38.48 38.81 1,356,231
02/18/2014 38.92 39.57 38.75 39.26 1,330,383
02/14/2014 38.54 38.86 38.16 38.75 1,088,003
02/13/2014 38.52 38.99 38.11 38.9 691,360
02/12/2014 38.71 39.78 38.542 38.87 1,036,349
02/11/2014 37.95 39.23 37.945 38.85 1,329,158
02/10/2014 38.51 38.64 37.86 38.08 604,610
02/07/2014 38.99 39.21 38.23 38.44 1,091,587
02/06/2014 37.92 39.38 37.57 39.03 2,007,955
02/05/2014 38.23 38.585 37.6 37.96 1,978,219
02/04/2014 36.44 38.61 36.44 38.56 1,979,430
02/03/2014 37.03 37.16 36.09 36.53 894,470
01/31/2014 37.54 38.02 36.77 37.19 2,068,784
01/30/2014 38.51 38.82 37.81 37.82 1,554,123
01/29/2014 37.1 38.55 36.04 38.27 2,481,016
01/28/2014 35.4 37.16 35.22 37.1 1,008,715
01/27/2014 34.61 35.83 34.38 35.4 1,286,560
01/24/2014 35.82 35.82 34.42 34.71 1,820,099
01/23/2014 36.36 36.4 35.71 35.75 1,267,537
01/22/2014 35.99 36.49 35.905 36.31 1,707,257
01/21/2014 35.98 36.26 35.77 36.18 1,694,572
01/17/2014 35.52 36.47 35.3701 36 1,995,357
01/16/2014 35.78 36.1 35.16 35.3 1,608,815
01/15/2014 35.31 36.08 35.31 35.8 1,454,459
01/14/2014 36.09 36.15 35.26 35.97 1,141,634
01/13/2014 35.57 36.12 35.49 35.7 1,031,221
01/10/2014 35.77 36.31 35.41 36.05 1,386,740
01/09/2014 35.68 35.92 35.34 35.63 738,579
01/08/2014 35.68 36.19 35.37 35.83 704,931
01/07/2014 36.17 36.22 35.4 35.69 962,063
01/06/2014 36.1 36.52 35.51 35.82 1,335,539
01/03/2014 37.25 37.76 35.64 36.11 2,144,031
01/02/2014 38.23 38.48 37.19 37.36 2,002,670
12/31/2013 38.5 38.53 38.11 38.35 968,628
12/30/2013 38.43 38.92 38.36 38.53 814,448
12/27/2013 38.55 38.55 38.105 38.35 454,927
12/26/2013 38.2 38.7799 38.1 38.42 811,444
12/24/2013 38.25 38.34 37.77 38.26 740,690
12/23/2013 38.2 39.1 38.1901 38.41 3,199,358
12/20/2013 36.75 38.17 36.4 38.15 2,392,460
12/19/2013 34.91 37.13 34.8 37.04 3,449,773
12/18/2013 34.54 35.22 33.76 35.03 2,532,552
12/17/2013 33.02 36.03 33.01 34.97 4,393,862
12/16/2013 33.66 34.67 31.85 33.17 10,907,210
12/13/2013 23.99 24.93 23.93 24.93 3,572,681
12/12/2013 21.45 24.0203 21.35 23.91 3,578,945
12/11/2013 21.38 21.45 21.32 21.42 193,749
12/10/2013 21.29 21.62 21.19 21.31 274,175
12/09/2013 21.54 21.55 21.12 21.31 293,741
12/06/2013 21.21 21.6 21.14 21.49 331,644
12/05/2013 21.52 21.61 21.09 21.11 327,875
12/04/2013 21.29 21.62 21.16 21.55 390,950
12/03/2013 21.44 21.5 21.25 21.41 275,087
12/02/2013 21.06 21.48 21.06 21.47 243,667
11/29/2013 20.98 21.1548 20.89 21.03 128,802
11/27/2013 20.88 20.94 20.75 20.89 165,345
11/26/2013 20.85 20.94 20.74 20.76 126,234
11/25/2013 20.73 20.94 20.73 20.86 114,797
11/22/2013 20.8 21 20.71 20.71 190,096
11/21/2013 20.74 20.89 20.58 20.8 122,399
11/20/2013 20.73 20.94 20.69 20.76 199,638
11/19/2013 21 21.1885 20.655 20.74 158,705
11/18/2013 21 21.28 20.94 20.97 764,433
11/15/2013 20.9 20.97 20.68 20.7 221,744
11/14/2013 20.89 21.01 20.84 20.88 235,202
11/13/2013 20.73 20.89 20.64 20.86 162,237
11/12/2013 20.86 21 20.61 20.82 282,425
11/11/2013 21.1 21.19 20.85 20.91 274,468
11/08/2013 20.82 21.21 20.696 21.01 349,678
11/07/2013 21.59 21.69 20.77 20.78 325,321
11/06/2013 21 21.555 20.51 21.53 304,607
11/05/2013 21.77 21.77 21.28 21.55 469,136
11/04/2013 21.1 21.6399 20.76 21.49 738,466
11/01/2013 20.3 20.48 20.09 20.26 196,118
10/31/2013 20.37 20.66 20.29 20.29 339,354
10/30/2013 20.68 20.94 20.22 20.33 228,173
10/29/2013 20.8 21.03 20.638 20.7 130,682
10/28/2013 20.63 21.16 20.61 20.99 256,467
10/25/2013 20.63 20.71 20.32 20.68 288,655
10/24/2013 20.43 20.6 20.42 20.53 128,238
10/23/2013 20.3 20.46 20.2 20.41 199,165
10/22/2013 20.23 20.42 20.2 20.33 194,220
10/21/2013 20.23 20.3 20.1199 20.17 165,612
10/18/2013 20.18 20.3 20.05 20.16 183,589
10/17/2013 20.04 20.16 19.97 20.11 170,954
10/16/2013 20.15 20.28 20.08 20.1 389,054
10/15/2013 20.02 20.36 19.935 20.02 312,829
10/14/2013 20.05 20.23 19.94 20.02 138,541
10/11/2013 19.63 20.1 19.63 20.09 532,439
10/10/2013 19.25 19.71 19.16 19.62 122,280
10/09/2013 19.21 19.24 19.031 19.1 289,629
10/08/2013 19.44 19.52 19.15 19.16 218,486
10/07/2013 19.5 19.6 19.4201 19.47 192,711
10/04/2013 19.31 19.66 19.29 19.61 205,013
10/03/2013 19.5 19.63 19.21 19.31 362,237
10/02/2013 19.43 19.55 19.29 19.53 316,190
10/01/2013 19.52 19.73 19.38 19.55 368,174
09/30/2013 19.32 19.47 19.1 19.46 492,846
09/27/2013 19.53 19.71 19.26 19.42 450,845
09/26/2013 19.52 19.705 19.37 19.62 474,622
09/25/2013 19.43 19.53 19.37 19.5 354,751
09/24/2013 19.24 19.5 19.2 19.4 398,380
09/23/2013 19.1 19.25 18.92 19.22 325,144
09/20/2013 19.32 19.39 19.04 19.11 212,284
09/19/2013 19.46 19.56 19.32 19.35 213,727
09/18/2013 19.32 19.5 19.19 19.4 295,563
09/17/2013 19.2 19.38 19.18 19.36 248,468
09/16/2013 19.46 19.5 19.16 19.23 271,397
09/13/2013 19.21 19.39 19.2001 19.23 344,121
09/12/2013 19.26 19.34 19.19 19.23 200,774
09/11/2013 19.23 19.32 18.92 19.3 355,841
09/10/2013 18.91 19.31 18.75 19.19 345,932
09/09/2013 18.64 19.04 18.61 18.79 491,291
09/06/2013 18.85 19.14 18.57 18.58 884,339
09/05/2013 18.16 18.77 18.155 18.73 900,475
09/04/2013 18.2 18.35 18.09 18.21 444,605
09/03/2013 18 18.15 17.825 18.11 254,902
08/30/2013 17.77 18.015 17.69 17.94 234,704
08/29/2013 17.73 17.8335 17.58 17.79 221,871
08/28/2013 17.93 18.04 17.75 17.76 151,061
08/27/2013 18.33 18.38 17.91 17.97 192,806
08/26/2013 18.51 18.61 18.39 18.46 241,986
08/23/2013 18.26 18.57 18.21 18.49 428,385
08/22/2013 17.84 18.26 17.84 18.21 143,051
08/21/2013 18.01 18.16 17.78 17.78 265,790
08/20/2013 17.64 18.11 17.54 18.05 380,286
08/19/2013 17.85 17.86 17.49 17.6 202,732
08/16/2013 18.15 18.41 17.76 17.79 301,723
08/15/2013 18.16 18.16 17.61 17.89 561,642
08/14/2013 18.2 18.34 18.16 18.24 298,263
08/13/2013 18.08 18.34 18.08 18.21 400,624
08/12/2013 18.32 18.38 18.01 18.12 420,544
08/09/2013 18.12 18.37 18.04 18.31 326,760
08/08/2013 18.04 18.25 17.76 18.14 603,253
08/07/2013 17.4 18.12 17.37 18 740,411
08/06/2013 17.8 17.95 17.17 17.41 611,047
08/05/2013 17.58 17.67 17.3 17.4 189,765
08/02/2013 17.64 17.64 17.36 17.56 162,088
08/01/2013 17.65 17.75 17.63 17.66 179,933
07/31/2013 17.55 17.6715 17.37 17.52 250,479
07/30/2013 17.65 17.81 17.41 17.51 140,510
07/29/2013 17.61 17.69 17.51 17.62 148,761
07/26/2013 17.62 17.73 17.47 17.64 312,497
07/25/2013 17.69 17.7 17.45 17.68 227,161
07/24/2013 17.52 17.79 17.5 17.68 571,791
07/23/2013 17.63 17.6399 17.4 17.46 154,175
07/22/2013 17.49 17.77 17.4305 17.57 254,164
07/19/2013 17.63 17.63 17.26 17.47 328,205
07/18/2013 17.53 17.72 17.43 17.61 253,691
07/17/2013 17.51 17.53 17.3801 17.47 287,570
07/16/2013 17.61 17.65 17.4434 17.47 143,560
07/15/2013 17.75 17.75 17.51 17.59 224,739
07/12/2013 17.84 17.91 17.65 17.69 284,396
07/11/2013 17.91 18.08 17.72 17.78 234,182
07/10/2013 17.79 18 17.69 17.76 254,956
07/09/2013 17.86 18.16 17.76 17.91 263,135
07/08/2013 17.61 17.86 17.58 17.77 193,807
07/05/2013 17.74 17.745 17.5 17.61 224,859
07/03/2013 17.41 17.64 17.28 17.64 231,857
07/02/2013 17.59 17.7 17.46 17.49 379,824
07/01/2013 17.5 17.63 17.42 17.5 343,455
06/28/2013 17.31 17.645 17.28 17.46 661,826
06/27/2013 16.97 17.3 16.86 17.3 480,316
06/26/2013 16.97 17.1 16.65 16.87 300,807
06/25/2013 16.74 17.05 16.6895 16.86 608,848
06/24/2013 16.51 16.71 16.16 16.65 484,571
06/21/2013 16.56 16.68 16.45 16.6 481,518
06/20/2013 16.45 16.61 16.36 16.5 419,231
06/19/2013 16.87 17.09 16.54 16.55 368,279
06/18/2013 16.72 16.96 16.63 16.9 321,944
06/17/2013 16.66 16.71 16.481 16.67 418,200
06/14/2013 16.73 16.94 16.52 16.56 275,165
06/13/2013 16.48 16.74 16.35 16.64 310,806
06/12/2013 16.62 16.77 16.41 16.49 178,462
06/11/2013 16.74 16.74 16.48 16.5 216,360
06/10/2013 16.9 16.97 16.7 16.81 226,394
06/07/2013 17.18 17.18 16.79 16.9 206,617
06/06/2013 16.85 17.025 16.68 16.98 372,947
06/05/2013 17.4 17.43 16.85 16.86 406,149
06/04/2013 17.22 17.43 17.19 17.36 240,450
06/03/2013 17.37 17.37 17.05 17.25 255,981
05/31/2013 17.25 17.4 17.17 17.33 368,272
05/30/2013 16.98 17.72 16.81 17.27 1,008,078
05/29/2013 16.29 16.8399 16.29 16.77 337,581
05/28/2013 16.53 16.64 16.3 16.37 171,894
05/24/2013 16.26 16.405 16.06 16.31 217,417
05/23/2013 16.25 16.41 16.07 16.33 203,022
05/22/2013 16.54 16.7 16.3 16.35 211,882
05/21/2013 16.34 16.59 16.3 16.53 253,098
05/20/2013 16.48 16.56 16.36 16.38 225,679
05/17/2013 16.59 16.67 16.47 16.5 284,122
05/16/2013 17 17.11 16.51 16.55 374,941
05/15/2013 16.6 17 16.57 17 477,452
05/14/2013 16.51 16.65 16.44 16.65 296,467
05/13/2013 16.53 16.62 16.385 16.57 183,766
05/10/2013 16.62 16.7 16.46 16.51 175,551
05/09/2013 16.62 16.76 16.5 16.65 290,716
05/08/2013 16.45 16.675 16.3 16.63 460,251
05/07/2013 16.02 16.45 16.02 16.31 742,176
05/06/2013 15.98 16.09 15.84 15.92 206,484
05/03/2013 16 16.165 15.91 15.99 256,871
05/02/2013 15.87 16.11 15.83 15.99 341,047
05/01/2013 15.86 15.88 15.64 15.79 210,671
04/30/2013 15.81 15.91 15.62 15.87 217,157
04/29/2013 15.6 15.87 15.53 15.84 264,185
04/26/2013 15.56 15.67 15.36 15.6 193,975
04/25/2013 15.53 15.71 15.48 15.53 235,431
04/24/2013 15.3 15.48 15.17 15.48 386,065
04/23/2013 15.3 15.4 15.17 15.29 339,645
04/22/2013 15.3 15.4 15.17 15.29 361,516
04/19/2013 15.3 15.45 15.26 15.29 349,943
04/18/2013 15.48 15.49 15.04 15.25 424,366
04/17/2013 15.91 15.91 15.445 15.5 331,472
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?