AerCap Holdings N.V. (AER) stock
AERNYSEServices-Equipment Rental & Leasing, NECFiscal year ends December 31
$158.52−1.19 (-0.75%)
Close on Oct 30, 2026Market cap $26.45BP/E 7.4Yield –
Price history
AerCap share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$158.52
-0.75% on the day
52-week range
$129.42 – $159.99
-0.9% from the high
Change over 52 weeks
+21.6%
From $130.38 on Oct 30, 2025
Average volume
1.10M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $159.06 | $159.83 | $156.87 | $158.52 | -0.75% | 1,504,427 |
| Oct 29, 2026 | $157.01 | $159.99 | $155.28 | $159.71 | +2.72% | 1,440,925 |
| Oct 28, 2026 | $154.27 | $158.85 | $153.35 | $155.48 | +3.62% | 1,630,246 |
| Oct 27, 2026 | $149.27 | $150.60 | $147.90 | $150.05 | +1.47% | 1,398,010 |
| Oct 26, 2026 | $147.76 | $148.63 | $146.88 | $147.88 | +1.34% | 604,028 |
| Oct 23, 2026 | $145.35 | $146.22 | $144.10 | $145.92 | -1.19% | 1,183,726 |
| Oct 22, 2026 | $145.70 | $148.15 | $144.28 | $147.68 | -0.13% | 1,876,816 |
| Oct 21, 2026 | $145.50 | $149.13 | $145.50 | $147.87 | +2.39% | 1,405,157 |
| Oct 20, 2026 | $144.03 | $146.18 | $143.90 | $144.42 | -0.26% | 1,361,327 |
| Oct 19, 2026 | $146.57 | $146.86 | $144.56 | $144.80 | -0.61% | 688,130 |
| Oct 16, 2026 | $145.92 | $147.80 | $145.33 | $145.69 | -0.16% | 697,113 |
| Oct 15, 2026 | $144.58 | $146.27 | $143.14 | $145.92 | +1.13% | 928,205 |
| Oct 14, 2026 | $144.71 | $146.30 | $143.13 | $144.29 | -0.95% | 983,949 |
| Oct 13, 2026 | $146.71 | $148.24 | $143.91 | $145.68 | -0.36% | 941,929 |
| Oct 12, 2026 | $145.58 | $148.16 | $145.51 | $146.20 | +1.02% | 882,960 |
| Oct 9, 2026 | $142.64 | $145.29 | $142.52 | $144.72 | +1.34% | 993,447 |
| Oct 8, 2026 | $141.32 | $142.91 | $139.74 | $142.81 | +0.18% | 1,307,516 |
| Oct 7, 2026 | $144.20 | $145.78 | $141.87 | $142.56 | -2.54% | 1,252,701 |
| Oct 6, 2026 | $144.38 | $147.80 | $143.60 | $146.27 | +2.08% | 802,138 |
| Oct 5, 2026 | $147.25 | $147.25 | $143.19 | $143.29 | -0.73% | 854,324 |
| Oct 2, 2026 | $144.94 | $145.24 | $143.48 | $144.34 | +0.28% | 962,128 |
| Oct 1, 2026 | $142.71 | $144.02 | $141.60 | $143.93 | +0.29% | 1,103,539 |
| Sep 30, 2026 | $145.12 | $145.53 | $143.44 | $143.52 | -1.09% | 1,641,546 |
| Sep 29, 2026 | $145.34 | $146.82 | $144.06 | $145.10 | -0.96% | 1,220,772 |
| Sep 28, 2026 | $148.18 | $148.18 | $145.21 | $146.51 | -1.81% | 1,146,511 |
| Sep 25, 2026 | $146.87 | $149.92 | $146.16 | $149.21 | +2.61% | 1,083,436 |
| Sep 24, 2026 | $143.81 | $145.48 | $143.15 | $145.42 | +0.46% | 1,632,113 |
| Sep 23, 2026 | $143.53 | $145.83 | $142.88 | $144.76 | +0.37% | 830,917 |
| Sep 22, 2026 | $145.37 | $145.37 | $142.69 | $144.22 | +0.85% | 808,275 |
| Sep 21, 2026 | $143.24 | $144.39 | $142.46 | $143.00 | +0.96% | 1,228,615 |
| Sep 18, 2026 | $141.93 | $142.85 | $140.90 | $141.64 | -1.18% | 1,233,403 |
| Sep 17, 2026 | $144.19 | $144.55 | $142.13 | $143.33 | +0.79% | 1,066,773 |
| Sep 16, 2026 | $139.73 | $143.40 | $139.00 | $142.21 | +2.81% | 1,259,311 |
| Sep 15, 2026 | $139.64 | $140.01 | $136.77 | $138.32 | -0.79% | 1,531,246 |
| Sep 14, 2026 | $139.85 | $140.40 | $138.71 | $139.42 | -1.47% | 1,269,757 |
| Sep 11, 2026 | $142.17 | $143.07 | $141.25 | $141.50 | +0.76% | 1,238,309 |
| Sep 10, 2026 | $140.09 | $141.89 | $139.91 | $140.43 | -0.40% | 719,083 |
| Sep 9, 2026 | $142.54 | $143.17 | $140.85 | $141.00 | -1.77% | 1,061,246 |
| Sep 8, 2026 | $145.56 | $146.13 | $143.35 | $143.54 | -1.28% | 1,102,851 |
| Sep 4, 2026 | $145.88 | $146.39 | $144.60 | $145.40 | -0.74% | 863,105 |
| Sep 3, 2026 | $145.73 | $146.98 | $144.12 | $146.48 | +1.08% | 1,097,716 |
| Sep 2, 2026 | $144.69 | $146.44 | $144.06 | $144.92 | +0.53% | 1,440,950 |
| Sep 1, 2026 | $146.14 | $146.52 | $142.93 | $144.16 | -1.22% | 1,349,685 |
| Aug 31, 2026 | $147.00 | $147.24 | $145.31 | $145.94 | -1.05% | 1,645,398 |
| Aug 28, 2026 | $148.12 | $149.50 | $146.41 | $147.49 | -0.32% | 838,390 |
| Aug 27, 2026 | $147.83 | $148.91 | $145.80 | $147.97 | -1.24% | 1,013,601 |
| Aug 26, 2026 | $147.70 | $149.85 | $147.47 | $149.83 | +1.62% | 956,424 |
| Aug 25, 2026 | $148.00 | $148.66 | $146.72 | $147.44 | -0.08% | 921,386 |
| Aug 24, 2026 | $146.27 | $148.29 | $146.27 | $147.56 | +0.87% | 776,163 |
| Aug 21, 2026 | $148.25 | $148.53 | $145.19 | $146.29 | -0.34% | 1,307,754 |
| Aug 20, 2026 | $147.60 | $149.28 | $146.72 | $146.79 | -0.95% | 1,255,443 |
| Aug 19, 2026 | $150.59 | $151.64 | $148.00 | $148.20 | -0.95% | 896,782 |
| Aug 18, 2026 | $150.77 | $151.67 | $149.59 | $149.62 | -0.55% | 612,758 |
| Aug 17, 2026 | $152.12 | $152.82 | $150.25 | $150.45 | -1.31% | 1,261,594 |
| Aug 14, 2026 | $149.19 | $152.47 | $147.10 | $152.45 | +2.19% | 689,594 |
| Aug 13, 2026 | $151.33 | $152.12 | $148.48 | $149.19 | -0.71% | 965,843 |
| Aug 12, 2026 | $149.43 | $151.16 | $149.31 | $150.25 | +0.63% | 688,679 |
| Aug 11, 2026 | $150.11 | $152.22 | $149.20 | $149.31 | -0.18% | 686,309 |
| Aug 10, 2026 | $150.92 | $152.68 | $149.36 | $149.58 | -1.41% | 1,048,454 |
| Aug 7, 2026 | $155.55 | $156.59 | $151.48 | $151.72 | -2.27% | 905,760 |
| Aug 6, 2026 | $155.01 | $156.36 | $154.02 | $155.24 | +0.07% | 932,906 |
| Aug 5, 2026 | $156.63 | $158.81 | $154.77 | $155.13 | +0.03% | 1,031,438 |
| Aug 4, 2026 | $154.77 | $155.57 | $153.81 | $155.08 | +0.93% | 977,859 |
| Aug 3, 2026 | $151.87 | $154.50 | $151.87 | $153.65 | +1.82% | 1,740,335 |
| Jul 31, 2026 | $151.12 | $154.55 | $150.10 | $150.90 | -1.29% | 1,182,961 |
| Jul 30, 2026 | $153.01 | $154.30 | $149.67 | $152.87 | +2.85% | 1,704,705 |
| Jul 29, 2026 | $155.00 | $156.33 | $147.68 | $148.63 | -3.54% | 1,752,231 |
| Jul 28, 2026 | $150.54 | $154.73 | $149.24 | $154.09 | +1.78% | 1,078,946 |
| Jul 27, 2026 | $152.65 | $153.67 | $150.77 | $151.40 | +0.07% | 1,095,195 |
| Jul 24, 2026 | $148.84 | $152.51 | $148.20 | $151.30 | +1.84% | 824,074 |
| Jul 23, 2026 | $148.58 | $149.38 | $147.71 | $148.57 | -1.35% | 1,492,362 |
| Jul 22, 2026 | $151.20 | $153.22 | $150.33 | $150.61 | -0.77% | 792,419 |
| Jul 21, 2026 | $149.97 | $151.98 | $147.47 | $151.78 | +2.33% | 790,655 |
| Jul 20, 2026 | $149.00 | $151.69 | $147.56 | $148.33 | +0.93% | 836,250 |
| Jul 17, 2026 | $144.95 | $147.28 | $144.07 | $146.97 | -0.13% | 656,196 |
| Jul 16, 2026 | $147.46 | $148.30 | $145.35 | $147.16 | -0.43% | 767,761 |
| Jul 15, 2026 | $147.16 | $148.36 | $145.63 | $147.79 | +0.71% | 713,260 |
| Jul 14, 2026 | $150.70 | $152.22 | $146.71 | $146.75 | -1.60% | 786,549 |
| Jul 13, 2026 | $148.69 | $150.79 | $148.25 | $149.14 | -0.49% | 708,185 |
| Jul 10, 2026 | $150.75 | $151.10 | $149.08 | $149.87 | -0.77% | 618,746 |
| Jul 9, 2026 | $151.08 | $152.72 | $150.37 | $151.03 | +1.41% | 1,013,771 |
| Jul 8, 2026 | $148.76 | $150.55 | $147.54 | $148.93 | -1.42% | 1,087,388 |
| Jul 7, 2026 | $155.31 | $155.99 | $149.24 | $151.07 | -1.55% | 1,278,218 |
| Jul 6, 2026 | $148.17 | $153.96 | $146.90 | $153.45 | +3.79% | 1,189,047 |
| Jul 2, 2026 | $144.75 | $148.14 | $142.88 | $147.84 | +4.17% | 1,556,924 |
| Jul 1, 2026 | $144.99 | $145.82 | $141.92 | $141.92 | -2.65% | 1,499,081 |
| Jun 30, 2026 | $148.96 | $150.55 | $145.39 | $145.78 | -1.19% | 908,066 |
| Jun 29, 2026 | $147.66 | $148.76 | $145.78 | $147.54 | -0.85% | 1,620,021 |
| Jun 26, 2026 | $150.11 | $150.70 | $147.80 | $148.81 | -0.87% | 1,280,280 |
| Jun 25, 2026 | $148.90 | $151.47 | $148.35 | $150.11 | +1.50% | 1,167,768 |
| Jun 24, 2026 | $146.90 | $149.64 | $144.99 | $147.89 | +1.01% | 1,601,437 |
| Jun 23, 2026 | $145.38 | $147.41 | $140.18 | $146.41 | -0.30% | 885,397 |
| Jun 22, 2026 | $144.98 | $147.37 | $143.40 | $146.85 | +1.23% | 1,161,488 |
| Jun 18, 2026 | $145.72 | $146.84 | $144.56 | $145.06 | +0.65% | 1,193,969 |
| Jun 17, 2026 | $143.76 | $145.76 | $142.40 | $144.12 | +0.80% | 1,451,483 |
| Jun 16, 2026 | $143.04 | $143.94 | $142.35 | $142.98 | +1.05% | 1,263,853 |
| Jun 15, 2026 | $142.77 | $145.32 | $141.38 | $141.49 | +1.06% | 1,478,490 |
| Jun 12, 2026 | $139.37 | $141.19 | $138.05 | $140.00 | +1.52% | 889,386 |
| Jun 11, 2026 | $135.67 | $138.50 | $134.58 | $137.90 | +2.10% | 1,239,887 |
| Jun 10, 2026 | $138.11 | $138.58 | $133.32 | $135.07 | -2.84% | 1,570,619 |
| Jun 9, 2026 | $137.76 | $139.50 | $135.67 | $139.02 | +2.44% | 1,494,007 |
| Jun 8, 2026 | $136.39 | $138.00 | $135.49 | $135.71 | -0.90% | 837,545 |
| Jun 5, 2026 | $135.70 | $137.36 | $135.43 | $136.94 | +0.37% | 820,679 |
| Jun 4, 2026 | $135.10 | $137.06 | $135.10 | $136.44 | +1.44% | 1,418,109 |
| Jun 3, 2026 | $132.88 | $135.50 | $132.20 | $134.50 | +0.34% | 1,555,249 |
| Jun 2, 2026 | $135.82 | $137.47 | $133.63 | $134.05 | -1.91% | 1,045,058 |
| Jun 1, 2026 | $136.77 | $138.13 | $135.49 | $136.66 | -1.96% | 915,379 |
| May 29, 2026 | $139.18 | $140.65 | $138.54 | $139.39 | +0.30% | 2,992,323 |
| May 28, 2026 | $140.36 | $141.42 | $138.68 | $138.98 | -1.99% | 1,520,355 |
| May 27, 2026 | $140.76 | $143.17 | $140.40 | $141.80 | +1.15% | 1,337,405 |
| May 26, 2026 | $140.20 | $141.46 | $139.36 | $140.19 | +1.13% | 1,131,955 |
| May 22, 2026 | $139.84 | $140.55 | $138.39 | $138.62 | -0.68% | 819,336 |
| May 21, 2026 | $138.61 | $140.51 | $137.08 | $139.57 | +0.09% | 1,527,829 |
| May 20, 2026 | $138.03 | $140.85 | $136.71 | $139.45 | +2.51% | 1,196,399 |
| May 19, 2026 | $138.69 | $139.25 | $135.28 | $136.03 | -2.69% | 1,188,512 |
| May 18, 2026 | $141.76 | $142.67 | $139.59 | $139.79 | +0.01% | 1,759,842 |
| May 15, 2026 | $140.96 | $141.15 | $138.39 | $139.77 | -1.62% | 1,482,102 |
| May 14, 2026 | $142.59 | $145.02 | $141.64 | $142.07 | -0.57% | 1,073,004 |
| May 13, 2026 | $144.74 | $145.17 | $142.83 | $142.88 | -1.16% | 871,068 |
| May 12, 2026 | $146.30 | $146.93 | $143.07 | $144.56 | -1.14% | 966,509 |
| May 11, 2026 | $148.41 | $150.32 | $145.73 | $146.22 | -2.52% | 1,313,663 |
| May 8, 2026 | $149.99 | $152.52 | $149.34 | $150.00 | +1.02% | 1,921,708 |
| May 7, 2026 | $149.83 | $151.00 | $148.02 | $148.49 | -1.69% | 1,701,652 |
| May 6, 2026 | $147.26 | $151.56 | $146.61 | $151.05 | +4.45% | 2,119,527 |
| May 5, 2026 | $139.38 | $145.00 | $139.38 | $144.62 | +5.00% | 1,279,635 |
| May 4, 2026 | $140.31 | $141.03 | $136.32 | $137.73 | -2.28% | 1,844,433 |
| May 1, 2026 | $141.91 | $143.66 | $139.34 | $140.94 | -0.89% | 1,219,308 |
| Apr 30, 2026 | $139.11 | $142.78 | $139.11 | $142.21 | +2.97% | 1,434,298 |
| Apr 29, 2026 | $138.12 | $139.97 | $134.11 | $138.11 | +0.71% | 1,919,586 |
| Apr 28, 2026 | $138.58 | $139.67 | $135.66 | $137.13 | -1.10% | 1,358,901 |
| Apr 27, 2026 | $138.19 | $141.09 | $137.84 | $138.65 | +0.41% | 1,299,037 |
| Apr 24, 2026 | $138.35 | $140.04 | $137.31 | $138.08 | -0.73% | 1,426,180 |
| Apr 23, 2026 | $138.59 | $139.67 | $137.45 | $139.10 | +0.60% | 945,679 |
| Apr 22, 2026 | $142.44 | $142.60 | $137.33 | $138.27 | -1.69% | 1,295,937 |
| Apr 21, 2026 | $146.11 | $146.46 | $139.41 | $140.64 | -3.97% | 1,251,508 |
| Apr 20, 2026 | $146.75 | $147.29 | $145.50 | $146.45 | -0.68% | 989,584 |
| Apr 17, 2026 | $144.60 | $149.67 | $143.99 | $147.45 | +3.50% | 1,710,042 |
| Apr 16, 2026 | $148.17 | $148.51 | $142.13 | $142.46 | -3.25% | 1,664,996 |
| Apr 15, 2026 | $148.30 | $149.37 | $147.17 | $147.24 | -1.16% | 1,158,753 |
| Apr 14, 2026 | $149.14 | $150.68 | $148.66 | $148.97 | +0.25% | 928,681 |
| Apr 13, 2026 | $143.47 | $148.92 | $140.71 | $148.60 | +2.11% | 1,409,496 |
| Apr 10, 2026 | $145.24 | $146.11 | $144.36 | $145.53 | +0.18% | 795,178 |
| Apr 9, 2026 | $140.60 | $146.50 | $140.60 | $145.27 | +0.72% | 1,033,962 |
| Apr 8, 2026 | $145.93 | $147.88 | $144.23 | $144.23 | +2.41% | 1,658,098 |
| Apr 7, 2026 | $140.51 | $141.82 | $139.08 | $140.83 | -0.47% | 929,135 |
| Apr 6, 2026 | $139.94 | $141.60 | $139.83 | $141.50 | +1.67% | 570,638 |
| Apr 2, 2026 | $137.39 | $139.30 | $135.77 | $139.18 | -0.56% | 1,022,033 |
| Apr 1, 2026 | $137.78 | $141.05 | $137.78 | $139.96 | +2.03% | 791,779 |
| Mar 31, 2026 | $133.96 | $137.45 | $132.97 | $137.18 | +3.94% | 1,067,747 |
| Mar 30, 2026 | $134.08 | $134.43 | $131.51 | $131.98 | -1.05% | 1,074,358 |
| Mar 27, 2026 | $132.35 | $134.70 | $132.21 | $133.38 | -0.57% | 1,079,260 |
| Mar 26, 2026 | $136.10 | $136.89 | $133.57 | $134.15 | -2.66% | 1,058,898 |
| Mar 25, 2026 | $138.26 | $139.99 | $136.70 | $137.82 | +0.97% | 789,254 |
| Mar 24, 2026 | $133.68 | $137.21 | $133.16 | $136.49 | +0.95% | 1,045,478 |
| Mar 23, 2026 | $135.24 | $137.02 | $134.57 | $135.21 | +2.74% | 1,019,292 |
| Mar 20, 2026 | $134.01 | $134.50 | $130.38 | $131.60 | -1.33% | 2,031,060 |
| Mar 19, 2026 | $133.88 | $134.91 | $132.72 | $133.37 | -1.78% | 1,757,342 |
| Mar 18, 2026 | $137.00 | $139.39 | $135.70 | $135.79 | -1.19% | 1,100,088 |
| Mar 17, 2026 | $136.58 | $137.80 | $135.50 | $137.42 | +1.64% | 1,072,339 |
| Mar 16, 2026 | $134.66 | $135.94 | $134.03 | $135.20 | +1.62% | 1,449,434 |
| Mar 13, 2026 | $134.05 | $136.20 | $132.70 | $133.04 | -0.06% | 1,761,021 |
| Mar 12, 2026 | $139.02 | $139.81 | $132.08 | $133.12 | -5.60% | 2,434,431 |
| Mar 11, 2026 | $140.12 | $142.52 | $139.40 | $141.02 | +0.27% | 1,652,950 |
| Mar 10, 2026 | $139.08 | $144.85 | $139.08 | $140.64 | +0.93% | 1,865,857 |
| Mar 9, 2026 | $133.97 | $139.51 | $131.90 | $139.34 | +2.38% | 2,537,595 |
| Mar 6, 2026 | $137.98 | $139.50 | $136.07 | $136.10 | -3.36% | 1,960,605 |
| Mar 5, 2026 | $148.91 | $150.26 | $140.43 | $140.83 | -5.98% | 2,769,152 |
| Mar 4, 2026 | $146.92 | $149.94 | $145.88 | $149.79 | +2.54% | 1,413,305 |
| Mar 3, 2026 | $148.26 | $148.93 | $143.55 | $146.08 | -2.76% | 2,350,470 |
| Mar 2, 2026 | $148.12 | $151.36 | $147.60 | $150.23 | +0.53% | 1,388,048 |
| Feb 27, 2026 | $149.41 | $150.42 | $148.49 | $149.44 | -0.61% | 2,340,304 |
| Feb 26, 2026 | $150.29 | $151.67 | $149.31 | $150.36 | +0.03% | 1,156,736 |
| Feb 25, 2026 | $148.03 | $150.60 | $147.57 | $150.31 | +1.25% | 969,807 |
| Feb 24, 2026 | $147.74 | $149.03 | $147.01 | $148.46 | +0.49% | 690,775 |
| Feb 23, 2026 | $150.63 | $151.70 | $147.26 | $147.74 | -2.40% | 743,906 |
| Feb 20, 2026 | $151.31 | $152.48 | $150.34 | $151.37 | +0.03% | 791,355 |
| Feb 19, 2026 | $153.75 | $154.20 | $150.82 | $151.32 | -2.27% | 926,933 |
| Feb 18, 2026 | $153.42 | $154.94 | $152.87 | $154.83 | +1.49% | 1,118,050 |
| Feb 17, 2026 | $150.78 | $153.16 | $150.45 | $152.56 | +1.42% | 2,978,282 |
| Feb 13, 2026 | $147.42 | $150.93 | $146.23 | $150.43 | +1.81% | 1,276,834 |
| Feb 12, 2026 | $148.30 | $149.84 | $145.93 | $147.76 | -0.32% | 1,820,837 |
| Feb 11, 2026 | $146.06 | $148.56 | $145.69 | $148.24 | +2.23% | 1,503,057 |
| Feb 10, 2026 | $142.70 | $146.08 | $142.47 | $145.00 | +1.75% | 1,676,341 |
| Feb 9, 2026 | $140.35 | $144.49 | $140.10 | $142.50 | +1.73% | 1,662,449 |
| Feb 6, 2026 | $144.44 | $145.00 | $137.55 | $140.07 | -2.73% | 2,364,118 |
| Feb 5, 2026 | $142.31 | $144.98 | $142.31 | $144.00 | +0.58% | 1,901,870 |
| Feb 4, 2026 | $143.66 | $144.99 | $141.50 | $143.17 | -0.31% | 1,657,608 |
| Feb 3, 2026 | $145.41 | $145.72 | $142.91 | $143.61 | -1.18% | 1,401,800 |
| Feb 2, 2026 | $143.11 | $145.70 | $142.84 | $145.32 | +1.16% | 1,214,432 |
| Jan 30, 2026 | $143.68 | $144.98 | $142.35 | $143.66 | -0.60% | 1,288,941 |
| Jan 29, 2026 | $143.45 | $145.76 | $143.35 | $144.53 | +1.33% | 850,429 |
| Jan 28, 2026 | $143.96 | $144.36 | $142.23 | $142.64 | -0.85% | 1,601,205 |
| Jan 27, 2026 | $144.75 | $144.75 | $143.28 | $143.86 | +0.15% | 732,290 |
| Jan 26, 2026 | $145.00 | $145.36 | $143.56 | $143.65 | -0.86% | 536,959 |
| Jan 23, 2026 | $143.73 | $145.78 | $143.61 | $144.90 | +0.65% | 925,889 |
| Jan 22, 2026 | $143.86 | $144.50 | $142.40 | $143.97 | +0.50% | 1,030,077 |
| Jan 21, 2026 | $142.50 | $143.74 | $142.09 | $143.26 | +0.48% | 810,874 |
| Jan 20, 2026 | $141.84 | $143.73 | $141.32 | $142.57 | -0.17% | 814,304 |
| Jan 16, 2026 | $143.71 | $144.19 | $142.53 | $142.81 | -0.57% | 722,007 |
| Jan 15, 2026 | $142.64 | $144.63 | $141.99 | $143.63 | +1.26% | 721,391 |
| Jan 14, 2026 | $144.27 | $145.89 | $141.52 | $141.84 | -1.69% | 1,296,057 |
| Jan 13, 2026 | $143.86 | $145.60 | $143.66 | $144.28 | +0.36% | 1,111,298 |
| Jan 12, 2026 | $143.42 | $144.09 | $142.28 | $143.76 | -0.37% | 1,058,684 |
| Jan 9, 2026 | $147.99 | $148.59 | $144.21 | $144.30 | -1.94% | 1,232,750 |
| Jan 8, 2026 | $146.64 | $147.41 | $144.16 | $147.15 | +0.40% | 1,060,524 |
| Jan 7, 2026 | $147.50 | $148.91 | $145.83 | $146.57 | -0.56% | 1,035,979 |
| Jan 6, 2026 | $148.50 | $148.99 | $146.94 | $147.40 | -0.47% | 1,198,747 |
| Jan 5, 2026 | $145.25 | $149.24 | $144.70 | $148.09 | +2.39% | 1,178,927 |
| Jan 2, 2026 | $145.11 | $145.30 | $142.39 | $144.63 | +0.61% | 710,950 |
| Dec 31, 2025 | $144.10 | $144.71 | $143.30 | $143.76 | -0.26% | 449,335 |
| Dec 30, 2025 | $144.00 | $144.45 | $143.23 | $144.14 | +0.13% | 496,836 |
| Dec 29, 2025 | $144.45 | $145.39 | $143.37 | $143.95 | -0.57% | 536,789 |
| Dec 26, 2025 | $145.25 | $145.51 | $144.00 | $144.78 | -0.32% | 375,686 |
| Dec 24, 2025 | $145.26 | $145.26 | $144.23 | $145.24 | +0.01% | 194,586 |
| Dec 23, 2025 | $145.54 | $146.67 | $144.78 | $145.22 | -0.32% | 867,430 |
| Dec 22, 2025 | $145.32 | $145.68 | $144.29 | $145.68 | +0.62% | 928,238 |
| Dec 19, 2025 | $143.50 | $145.49 | $143.29 | $144.78 | +1.03% | 1,750,540 |
| Dec 18, 2025 | $141.53 | $143.76 | $141.27 | $143.30 | +1.67% | 1,693,881 |
| Dec 17, 2025 | $141.76 | $142.57 | $140.35 | $140.95 | -0.54% | 1,815,040 |
| Dec 16, 2025 | $141.57 | $142.97 | $140.80 | $141.71 | -0.06% | 1,645,457 |
| Dec 15, 2025 | $140.10 | $141.87 | $140.00 | $141.79 | +1.61% | 1,005,977 |
| Dec 12, 2025 | $141.80 | $142.25 | $139.34 | $139.54 | -1.15% | 961,570 |
| Dec 11, 2025 | $139.07 | $141.91 | $139.07 | $141.16 | +1.00% | 1,252,286 |
| Dec 10, 2025 | $139.40 | $140.83 | $138.93 | $139.76 | +0.04% | 1,345,164 |
| Dec 9, 2025 | $138.63 | $140.86 | $138.61 | $139.70 | +0.79% | 1,701,667 |
| Dec 8, 2025 | $139.35 | $140.30 | $138.50 | $138.61 | -0.99% | 1,942,345 |
| Dec 5, 2025 | $139.85 | $140.73 | $138.04 | $139.99 | +0.05% | 1,691,554 |
| Dec 4, 2025 | $137.85 | $140.66 | $137.21 | $139.92 | +1.29% | 1,641,289 |
| Dec 3, 2025 | $137.70 | $138.63 | $136.42 | $138.14 | +1.81% | 1,991,085 |
| Dec 2, 2025 | $133.15 | $136.04 | $132.63 | $135.69 | +2.94% | 1,827,616 |
| Dec 1, 2025 | $134.00 | $134.49 | $131.62 | $131.82 | -1.63% | 2,334,874 |
| Nov 28, 2025 | $133.36 | $134.29 | $132.89 | $134.00 | +0.71% | 507,113 |
| Nov 26, 2025 | $131.61 | $133.95 | $131.61 | $133.06 | +0.71% | 1,258,986 |
| Nov 25, 2025 | $131.68 | $132.80 | $130.16 | $132.12 | +0.86% | 1,385,375 |
| Nov 24, 2025 | $130.52 | $131.58 | $130.12 | $130.99 | -0.52% | 2,547,267 |
| Nov 21, 2025 | $130.95 | $132.04 | $129.85 | $131.67 | +0.25% | 1,338,359 |
| Nov 20, 2025 | $133.42 | $134.04 | $130.75 | $131.34 | -0.84% | 1,260,749 |
| Nov 19, 2025 | $132.57 | $133.41 | $131.49 | $132.45 | +0.31% | 1,660,440 |
| Nov 18, 2025 | $132.53 | $133.56 | $131.38 | $132.04 | -0.70% | 906,133 |
| Nov 17, 2025 | $137.10 | $137.26 | $132.08 | $132.97 | -2.84% | 1,014,300 |
| Nov 14, 2025 | $136.00 | $137.37 | $135.21 | $136.86 | +0.25% | 929,495 |
| Nov 13, 2025 | $136.53 | $138.34 | $136.09 | $136.52 | -0.84% | 1,266,186 |
| Nov 12, 2025 | $136.47 | $138.32 | $135.34 | $137.67 | +1.10% | 1,181,034 |
| Nov 11, 2025 | $137.43 | $138.27 | $136.06 | $136.17 | -0.07% | 1,491,871 |
| Nov 10, 2025 | $133.93 | $136.41 | $133.63 | $136.27 | +2.50% | 1,343,599 |
| Nov 7, 2025 | $132.17 | $133.20 | $131.52 | $132.95 | +0.53% | 989,827 |
| Nov 6, 2025 | $134.02 | $135.01 | $129.95 | $132.25 | -1.03% | 1,656,444 |
| Nov 5, 2025 | $131.58 | $134.56 | $131.07 | $133.63 | +2.09% | 1,555,484 |
| Nov 4, 2025 | $130.68 | $132.43 | $129.69 | $130.90 | -0.08% | 1,418,463 |
| Nov 3, 2025 | $130.40 | $131.53 | $129.56 | $131.00 | +0.58% | 2,873,578 |
| Oct 31, 2025 | $130.34 | $131.30 | $129.42 | $130.24 | -0.11% | 1,735,402 |
| Oct 30, 2025 | $131.17 | $131.87 | $129.44 | $130.38 | -0.95% | 2,179,040 |
| Oct 29, 2025 | $127.50 | $131.68 | $125.47 | $131.63 | +8.79% | 3,182,443 |
| Oct 28, 2025 | $120.75 | $121.88 | $119.91 | $121.00 | -0.05% | 1,341,619 |
| Oct 27, 2025 | $121.74 | $122.66 | $121.00 | $121.06 | -0.69% | 908,050 |
| Oct 24, 2025 | $121.35 | $122.34 | $121.03 | $121.90 | +1.04% | 790,384 |
| Oct 23, 2025 | $120.36 | $121.43 | $120.04 | $120.64 | +0.68% | 998,620 |
| Oct 22, 2025 | $120.00 | $120.91 | $118.96 | $119.82 | -0.13% | 834,035 |
| Oct 21, 2025 | $120.99 | $121.13 | $119.95 | $119.98 | -0.83% | 881,774 |
| Oct 20, 2025 | $120.05 | $121.26 | $119.34 | $120.99 | – | 696,146 |
Seasonality
AER return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.2% | 0.6% | -4.1% | 3.0% | 3.3% | 0.2% | 1.1% | 2.5% | -1.1% | 3.9% | 9.8% | 2.6% |
| Months up | 5 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 6 of 10 | 8 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 7 of 9 | 5 of 9 |
| 2026 | -0.1% | 4.3% | -8.2% | 3.7% | -1.7% | 4.6% | 3.5% | -3.0% | -1.7% | 10.5% | ||
| 2025 | -0.1% | 7.8% | -0.6% | 3.7% | 9.4% | 1.1% | -8.3% | 15.4% | -2.0% | 7.6% | 2.9% | 7.3% |
| 2024 | 3.0% | 0.8% | 12.6% | -2.8% | 10.0% | 0.5% | 0.8% | 4.0% | -2.8% | -1.2% | 6.5% | -3.7% |
| 2023 | 8.4% | -1.2% | -9.9% | 0.2% | 1.3% | 11.3% | 0.5% | -3.6% | 1.9% | -0.9% | 9.8% | 8.9% |
| 2022 | -3.7% | -13.6% | -7.6% | -7.1% | 5.8% | -17.2% | 9.6% | -1.8% | -3.9% | 26.2% | 15.0% | -5.0% |
| 2021 | -16.1% | 26.0% | 21.9% | -0.8% | 1.3% | -13.2% | 3.5% | 1.8% | 7.2% | 2.1% | -5.1% | 16.7% |
| 2020 | -7.9% | -8.0% | -56.2% | 23.4% | 14.7% | -4.5% | -12.6% | 9.8% | -14.8% | -1.4% | 48.0% | 24.0% |
| 2019 | 19.3% | -4.5% | 3.1% | 6.7% | -9.7% | 16.0% | 4.8% | -1.7% | 2.1% | 5.7% | 6.8% | -0.6% |
| 2018 | 2.8% | -8.3% | 2.2% | 2.8% | 6.1% | -2.1% | 3.7% | 1.5% | 1.0% | -12.9% | 5.6% | -25.1% |
| 2017 | 6.4% | 2.3% | 1.5% | 0.1% | -4.3% | 5.5% | 5.8% | 2.4% | 1.6% | 3.0% | -1.3% | 1.2% |