Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 5 hrs 53 mins

S&P Futures
4,032.25
-0.25(-0.01%)
Dow Futures
33,771.00
-14.00(-0.04%)
Nasdaq Futures
11,949.00
-19.00(-0.16%)
Russell 2000 Futures
1,894.10
+0.60(+0.03%)
Crude Oil
77.12
-0.78(-1.00%)
Gold
1,924.00
-15.20(-0.78%)

Advertisement

AerCap Holdings N.V. (AER)

NYSE - NYSE Delayed Price. Currency in USD

Visitors trend2W10W9M

62.80

-1.14

(-1.78%)

At close: 04:00PM EST

62.80

0.00

(0.00%)

After hours:

05:16PM EST

Advertisement

Time Period:

Jan 31, 2022 - Jan 31, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 31, 2023	-	-	-	-	-	-
Jan 30, 2023	63.42	64.00	62.78	62.80	62.80	606,500
Jan 27, 2023	64.70	65.07	63.94	63.94	63.94	517,000
Jan 26, 2023	64.09	65.02	63.31	65.01	65.01	522,000
Jan 25, 2023	63.02	64.08	62.84	63.79	63.79	1,061,900
Jan 24, 2023	63.00	64.36	62.86	63.69	63.69	493,500
Jan 23, 2023	63.01	63.50	62.94	63.50	63.50	481,900
Jan 20, 2023	62.27	63.02	62.08	62.86	62.86	441,500
Jan 19, 2023	62.76	63.26	61.22	61.67	61.67	771,400
Jan 18, 2023	64.50	65.00	63.19	63.63	63.63	762,500
Jan 17, 2023	63.34	64.14	62.90	64.01	64.01	1,073,500
Jan 13, 2023	62.65	63.81	62.24	63.49	63.49	524,900
Jan 12, 2023	62.16	63.44	61.84	63.30	63.30	1,005,900
Jan 11, 2023	60.46	61.47	60.38	61.40	61.40	839,300
Jan 10, 2023	61.31	61.64	60.01	60.65	60.65	924,900
Jan 09, 2023	62.00	63.15	61.93	61.94	61.94	877,500
Jan 06, 2023	60.53	61.52	60.03	61.42	61.42	622,300
Jan 05, 2023	59.13	60.31	58.69	59.77	59.77	738,000
Jan 04, 2023	58.64	59.84	57.97	59.48	59.48	917,300
Jan 03, 2023	58.50	59.50	57.82	57.95	57.95	686,000
Dec 30, 2022	57.49	58.33	57.34	58.32	58.32	483,300
Dec 29, 2022	57.02	58.14	56.54	57.87	57.87	365,400
Dec 28, 2022	57.48	58.13	56.59	56.74	56.74	646,700
Dec 27, 2022	56.76	57.64	56.34	57.38	57.38	589,500
Dec 23, 2022	56.40	56.98	56.11	56.68	56.68	438,100
Dec 22, 2022	56.42	56.71	55.58	56.19	56.19	564,200
Dec 21, 2022	57.29	57.58	56.77	57.10	57.10	872,500
Dec 20, 2022	56.67	57.21	56.50	56.89	56.89	983,100
Dec 19, 2022	57.21	57.73	56.60	56.71	56.71	560,600
Dec 16, 2022	55.75	57.75	55.47	57.25	57.25	1,074,000
Dec 15, 2022	58.56	58.88	57.75	57.87	57.87	670,700
Dec 14, 2022	59.65	60.20	58.84	59.19	59.19	936,500
Dec 13, 2022	60.79	61.06	58.95	59.46	59.46	1,006,300
Dec 12, 2022	58.83	59.81	58.57	59.32	59.32	1,123,600
Dec 09, 2022	58.50	59.04	58.33	58.74	58.74	358,900
Dec 08, 2022	59.60	59.76	58.74	58.80	58.80	480,600
Dec 07, 2022	59.74	60.00	58.74	58.99	58.99	650,900
Dec 06, 2022	60.52	60.67	59.33	60.00	60.00	566,800
Dec 05, 2022	60.88	61.00	59.99	60.24	60.24	874,000
Dec 02, 2022	60.17	61.54	59.89	61.25	61.25	745,200
Dec 01, 2022	61.59	62.28	60.66	60.94	60.94	808,300
Nov 30, 2022	60.03	61.56	59.61	61.40	61.40	1,754,000
Nov 29, 2022	59.78	60.46	59.59	60.24	60.24	466,600
Nov 28, 2022	59.44	59.98	59.12	59.38	59.38	681,900
Nov 25, 2022	59.68	60.46	59.68	60.08	60.08	552,600
Nov 23, 2022	59.63	60.17	59.54	59.93	59.93	719,200
Nov 22, 2022	59.65	60.07	59.25	59.86	59.86	499,800
Nov 21, 2022	58.65	59.21	58.53	59.05	59.05	651,000
Nov 18, 2022	59.59	60.19	58.72	59.34	59.34	1,104,900
Nov 17, 2022	57.21	58.84	56.77	58.76	58.76	1,047,900
Nov 16, 2022	57.71	58.30	57.06	58.10	58.10	1,052,200
Nov 15, 2022	59.81	59.98	57.62	58.41	58.41	1,356,300
Nov 14, 2022	58.23	59.19	57.65	58.80	58.80	984,300
Nov 11, 2022	58.79	59.90	58.47	58.97	58.97	1,607,900
Nov 10, 2022	58.16	59.18	57.58	58.61	58.61	1,235,600
Nov 09, 2022	56.06	56.81	55.52	56.01	56.01	1,066,900
Nov 08, 2022	56.92	57.74	56.08	56.73	56.73	1,317,000
Nov 07, 2022	56.19	57.18	55.13	56.92	56.92	901,000
Nov 04, 2022	55.00	56.50	54.72	55.66	55.66	1,684,100
Nov 03, 2022	55.62	55.62	52.51	53.89	53.89	1,646,500
Nov 02, 2022	53.09	53.44	51.49	51.56	51.56	1,550,000
Nov 01, 2022	53.62	54.69	53.33	53.66	53.66	870,500
Oct 31, 2022	53.04	54.35	53.04	53.41	53.41	1,256,000
Oct 28, 2022	52.78	53.09	51.81	53.09	53.09	825,400
Oct 27, 2022	51.74	53.52	51.57	52.50	52.50	1,118,900
Oct 26, 2022	51.47	52.32	51.36	51.46	51.46	641,000
Oct 25, 2022	50.37	51.42	50.28	51.31	51.31	625,200
Oct 24, 2022	51.09	51.40	49.90	50.60	50.60	849,300
Oct 21, 2022	49.94	51.20	49.42	51.07	51.07	699,000
Oct 20, 2022	49.81	51.20	49.65	50.11	50.11	619,000
Oct 19, 2022	50.58	51.52	49.57	49.80	49.80	622,100
Oct 18, 2022	51.26	51.74	50.17	50.56	50.56	808,700
Oct 17, 2022	49.89	50.58	48.46	49.82	49.82	627,200
Oct 14, 2022	49.77	50.47	48.59	48.74	48.74	808,500
Oct 13, 2022	47.05	49.66	45.95	49.12	49.12	728,000
Oct 12, 2022	46.87	48.57	46.00	48.15	48.15	843,100
Oct 11, 2022	47.48	47.66	45.47	46.73	46.73	933,200
Oct 10, 2022	47.33	48.08	47.07	47.80	47.80	517,400
Oct 07, 2022	46.89	47.56	46.29	47.19	47.19	815,800
Oct 06, 2022	47.29	48.21	47.14	47.67	47.67	674,400
Oct 05, 2022	46.85	47.95	46.29	47.76	47.76	975,000
Oct 04, 2022	45.95	47.86	45.80	47.84	47.84	963,500
Oct 03, 2022	43.25	44.91	42.72	44.32	44.32	942,600
Sep 30, 2022	43.11	43.65	42.30	42.33	42.33	934,900
Sep 29, 2022	42.59	43.12	41.68	43.04	43.04	1,243,600
Sep 28, 2022	42.10	43.95	41.84	43.49	43.49	1,027,100
Sep 27, 2022	40.34	41.88	40.34	41.80	41.80	1,216,600
Sep 26, 2022	40.79	41.53	39.73	39.75	39.75	1,419,500
Sep 23, 2022	40.34	41.60	39.84	41.23	41.23	1,977,700
Sep 22, 2022	42.68	42.72	40.47	41.37	41.37	1,297,600
Sep 21, 2022	43.98	44.05	42.26	42.71	42.71	1,105,200
Sep 20, 2022	44.15	44.52	43.37	43.68	43.68	666,900
Sep 19, 2022	43.23	45.30	43.06	44.87	44.87	700,300
Sep 16, 2022	45.29	45.60	44.00	44.24	44.24	1,178,800
Sep 15, 2022	46.75	47.63	46.04	46.38	46.38	1,190,900
Sep 14, 2022	47.54	47.54	45.96	47.05	47.05	981,500
Sep 13, 2022	46.84	47.76	46.75	47.30	47.30	1,025,500
Sep 12, 2022	47.78	49.04	47.76	48.68	48.68	894,100
Sep 09, 2022	45.86	47.16	45.44	47.10	47.10	631,700
Sep 08, 2022	43.97	45.03	43.44	45.02	45.02	726,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,032.25-0.25(-0.01%)

Dow Futures33,771.00-14.00(-0.04%)

Nasdaq Futures11,949.00-19.00(-0.16%)

Russell 2000 Futures1,894.10+0.60(+0.03%)

Crude Oil77.12-0.78(-1.00%)

Gold1,924.00-15.20(-0.78%)

AerCap Holdings N.V. (AER)

S&P Futures
4,032.25
-0.25(-0.01%)

Dow Futures
33,771.00
-14.00(-0.04%)

Nasdaq Futures
11,949.00
-19.00(-0.16%)

Russell 2000 Futures
1,894.10
+0.60(+0.03%)

Crude Oil
77.12
-0.78(-1.00%)

Gold
1,924.00
-15.20(-0.78%)