U.S. Markets closed

AerCap Holdings N.V. (AER)

New York Stock Exchange Consolidated Issue - New York Stock Exchange Consolidated Issue Delayed Price. Currency in USD
Add to watchlist
48.52+0.65 (+1.36%)
At close: 4:02PM EDT

48.52 0.00 (0.00%)
After hours: 4:31PM EDT

People also watch
AYRFLYALAELAKR
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201747.9948.6147.9948.5248.52529,904
Aug 21, 201747.9648.4447.7047.8747.87458,900
Aug 18, 201748.0948.4047.9147.9647.96858,300
Aug 17, 201748.9949.2048.1648.2048.20963,100
Aug 16, 201748.6449.3848.5048.9848.981,067,000
Aug 15, 201748.6349.3348.5548.5548.55798,700
Aug 14, 201748.8249.2948.5348.6348.63727,400
Aug 11, 201747.7048.8147.7048.3348.331,333,800
Aug 10, 201749.6749.7048.8348.9648.961,324,500
Aug 09, 201749.6250.0549.0749.9549.951,610,900
Aug 08, 201750.2450.7949.6549.8649.86882,500
Aug 07, 201750.1450.4549.2150.2450.241,589,900
Aug 04, 201749.8350.2749.5150.1350.131,477,400
Aug 03, 201749.5150.6649.0449.4549.451,355,000
Aug 02, 201749.3349.5348.5748.8948.89754,500
Aug 01, 201749.6849.7649.2549.4149.41834,600
Jul 31, 201749.2149.4248.9649.1049.10836,200
Jul 28, 201748.7449.2048.5549.0449.04453,300
Jul 27, 201749.0249.3448.6248.8848.88741,800
Jul 26, 201749.1149.1948.5648.8048.801,230,900
Jul 25, 201749.8049.9348.9949.0249.021,170,500
Jul 24, 201749.4949.7949.3949.4049.40732,000
Jul 21, 201749.8050.0248.9649.5149.511,350,900
Jul 20, 201748.8450.2448.8349.9149.912,735,000
Jul 19, 201748.4849.1248.4348.8748.87956,400
Jul 18, 201747.9448.3147.5848.2748.27966,000
Jul 17, 201747.6848.5647.3948.1248.121,296,200
Jul 14, 201747.9548.2147.4447.6347.63698,400
Jul 13, 201747.5047.9847.4547.8947.89545,900
Jul 12, 201747.3447.6747.1047.5047.50680,300
Jul 11, 201747.0547.3746.8947.1247.12704,500
Jul 10, 201746.8547.5546.7647.4947.49792,800
Jul 07, 201746.8547.1046.5346.8346.83440,300
Jul 06, 201746.9347.4246.5446.5846.58711,200
Jul 05, 201746.9747.2746.2347.1847.18705,400
Jul 03, 201746.6547.0746.4446.9646.96423,900
Jun 30, 201747.0147.1946.0046.4346.431,337,200
Jun 29, 201747.0047.4346.3546.8446.84992,600
Jun 28, 201745.9746.9145.7246.8946.891,181,500
Jun 27, 201746.0146.3545.6045.6145.61910,200
Jun 26, 201745.5946.3345.5445.6445.64588,500
Jun 23, 201745.1146.0845.0845.6445.641,594,400
Jun 22, 201745.0145.4344.6945.1045.10907,400
Jun 21, 201745.7745.8244.8044.9844.98814,300
Jun 20, 201746.1246.3445.7245.7245.72661,400
Jun 19, 201746.3646.6846.0446.2546.25836,200
Jun 16, 201746.2646.4145.8446.1446.14848,600
Jun 15, 201746.3046.9245.9246.2146.21869,600
Jun 14, 201745.7346.7645.5346.7346.731,783,400
Jun 13, 201745.4646.2345.3745.6645.661,569,400
Jun 12, 201745.3445.9845.3445.3845.381,766,700
Jun 09, 201745.1645.7145.1345.4145.411,738,000
Jun 08, 201744.7545.2444.6344.9844.98616,800
Jun 07, 201744.8244.9944.5044.7644.761,039,500
Jun 06, 201744.6745.1544.5144.7344.731,181,700
Jun 05, 201745.3345.5444.8544.8544.85921,300
Jun 02, 201744.7345.6544.7345.4245.421,713,600
Jun 01, 201744.4644.9944.2144.9944.993,170,000
May 31, 201744.0044.0843.1944.0244.023,892,300
May 30, 201744.6744.8343.9343.9443.941,242,400
May 26, 201744.9845.0744.5644.8044.80867,800
May 25, 201745.3645.4444.6444.9544.95896,700
May 24, 201745.2345.4344.8945.1045.101,289,300
May 23, 201745.1845.2444.4645.0345.031,526,600
May 22, 201744.9445.4244.7544.9844.982,225,400
May 19, 201743.4344.8043.4344.4944.491,826,500
May 18, 201743.4043.6243.0043.4543.451,500,400
May 17, 201742.6044.3142.3543.4543.452,899,500
May 16, 201745.0045.0044.6144.7844.781,721,000
May 15, 201744.6945.5144.6445.0345.032,264,300
May 12, 201744.7544.8844.1844.6244.621,238,400
May 11, 201744.8645.0344.1544.9644.961,615,800
May 10, 201746.0046.0044.9945.0345.031,976,900
May 09, 201746.0546.9545.4946.0246.023,519,100
May 08, 201745.0745.4244.6445.0945.092,118,400
May 05, 201746.1946.1944.6544.9944.992,759,800
May 04, 201746.4946.7745.6946.1146.111,160,500
May 03, 201746.3646.4546.1246.2646.261,297,700
May 02, 201746.3446.6346.1446.4146.411,222,100
May 01, 201746.1546.5345.9746.2646.261,049,500
Apr 28, 201745.5846.1145.3446.0146.011,505,700
Apr 27, 201745.4345.6444.8345.6145.611,134,800
Apr 26, 201745.1545.6345.1145.3845.381,233,500
Apr 25, 201745.2945.7645.0945.1245.121,386,800
Apr 24, 201744.6445.5944.4345.0945.091,754,600
Apr 21, 201744.6144.8243.8343.8343.831,158,000
Apr 20, 201744.2344.8544.0244.6444.641,027,200
Apr 19, 201743.8344.2943.8344.1144.111,300,000
Apr 18, 201743.4743.8243.2343.6443.64813,800
Apr 17, 201743.1043.8142.9743.7243.721,004,100
Apr 13, 201743.3943.7342.8543.0343.031,490,200
Apr 12, 201743.5644.0343.2243.4143.41907,400
Apr 11, 201744.0844.1943.6644.0244.02713,000
Apr 10, 201743.5544.4943.5444.2444.241,134,500
Apr 07, 201743.9544.1543.2843.3843.381,934,100
Apr 06, 201744.4945.1043.7144.1644.162,838,500
Apr 05, 201745.8146.3345.4445.4645.461,177,500
Apr 04, 201745.1445.6844.9745.4545.45835,100
Apr 03, 201746.0046.2444.8945.3345.331,034,500
Mar 31, 201745.8046.1945.7145.9745.971,220,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...