AerCap Holdings N.V. (AER)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

63.09-0.14 (-0.22%)

At close: 4:00PM EST

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 26, 2021	57.64	58.42	55.02	57.74	57.74	2,377,300
Nov 24, 2021	62.31	62.91	61.66	62.58	62.58	435,500
Nov 23, 2021	63.16	63.67	62.54	62.70	62.70	629,200
Nov 22, 2021	63.07	63.32	62.10	62.94	62.94	715,400
Nov 19, 2021	62.20	62.52	61.42	62.01	62.01	1,079,500
Nov 18, 2021	64.00	64.19	62.76	63.09	63.09	1,025,600
Nov 17, 2021	64.00	64.30	62.80	63.23	63.23	952,600
Nov 16, 2021	65.00	65.12	64.13	64.45	64.45	1,033,500
Nov 15, 2021	65.36	65.86	64.67	65.36	65.36	661,600
Nov 12, 2021	65.43	66.86	64.43	64.79	64.79	1,041,300
Nov 11, 2021	67.75	68.64	65.46	66.00	66.00	1,312,500
Nov 10, 2021	69.00	71.38	67.21	67.86	67.86	2,010,400
Nov 09, 2021	68.06	68.81	67.39	68.63	68.63	1,729,100
Nov 08, 2021	68.27	69.21	67.36	69.05	69.05	1,688,300
Nov 05, 2021	65.84	68.10	65.81	67.50	67.50	1,593,200
Nov 04, 2021	66.31	66.83	63.80	64.64	64.64	768,800
Nov 03, 2021	64.27	66.28	64.20	65.85	65.85	1,779,200
Nov 02, 2021	63.99	64.79	63.50	64.68	64.68	3,015,000
Nov 01, 2021	59.68	63.64	59.52	63.55	63.55	1,633,400
Oct 29, 2021	60.66	60.99	58.66	59.04	59.04	931,400
Oct 28, 2021	59.96	61.31	59.23	60.87	60.87	729,400
Oct 27, 2021	61.77	62.18	59.46	59.72	59.72	1,155,200
Oct 26, 2021	64.68	65.12	61.81	61.99	61.99	1,123,600
Oct 25, 2021	65.01	65.71	64.08	64.38	64.38	955,800
Oct 22, 2021	63.27	64.58	62.37	64.48	64.48	911,000
Oct 21, 2021	63.59	64.86	62.95	63.23	63.23	1,326,000
Oct 20, 2021	59.96	63.70	59.85	63.57	63.57	1,166,800
Oct 19, 2021	61.54	61.80	59.79	60.20	60.20	598,600
Oct 18, 2021	60.60	62.01	60.12	61.87	61.87	689,200
Oct 15, 2021	61.76	62.43	60.80	61.12	61.12	1,602,600
Oct 14, 2021	60.71	60.71	59.88	60.43	60.43	447,100
Oct 13, 2021	59.06	60.08	57.84	59.96	59.96	1,128,300
Oct 12, 2021	58.79	59.56	58.39	59.31	59.31	473,000
Oct 11, 2021	59.00	60.42	58.95	58.97	58.97	302,800
Oct 08, 2021	59.64	60.20	59.14	59.32	59.32	511,000
Oct 07, 2021	61.21	61.21	59.87	59.91	59.91	681,100
Oct 06, 2021	59.58	60.88	58.13	60.29	60.29	557,500
Oct 05, 2021	60.66	61.23	59.49	60.61	60.61	497,300
Oct 04, 2021	60.08	60.94	59.38	59.87	59.87	762,300
Oct 01, 2021	58.22	62.18	57.86	60.44	60.44	1,311,000
Sep 30, 2021	59.75	59.75	57.81	57.81	57.81	884,000
Sep 29, 2021	60.35	60.56	59.33	59.52	59.52	765,200
Sep 28, 2021	58.73	60.31	58.70	60.08	60.08	1,220,700
Sep 27, 2021	58.87	59.94	58.69	58.71	58.71	853,000
Sep 24, 2021	58.17	59.45	58.17	58.44	58.44	686,400
Sep 23, 2021	55.80	58.32	55.65	58.29	58.29	1,159,100
Sep 22, 2021	54.18	55.20	54.09	55.02	55.02	622,800
Sep 21, 2021	55.14	55.30	53.40	53.42	53.42	420,400
Sep 20, 2021	52.69	54.76	52.02	54.70	54.70	717,600
Sep 17, 2021	55.19	55.80	54.36	54.74	54.74	590,700
Sep 16, 2021	55.81	56.17	55.16	55.40	55.40	466,800
Sep 15, 2021	54.18	56.41	53.89	55.86	55.86	987,600
Sep 14, 2021	54.91	54.99	53.61	54.24	54.24	1,268,900
Sep 13, 2021	53.18	54.53	52.17	54.47	54.47	751,100
Sep 10, 2021	54.55	54.90	52.78	52.78	52.78	500,500
Sep 09, 2021	52.38	54.89	52.09	54.10	54.10	503,800
Sep 08, 2021	53.51	54.07	52.54	52.62	52.62	528,200
Sep 07, 2021	54.35	55.38	53.94	53.94	53.94	469,400
Sep 03, 2021	53.80	54.41	53.59	53.96	53.96	527,900
Sep 02, 2021	54.57	54.81	53.94	54.01	54.01	649,400
Sep 01, 2021	54.04	54.80	53.53	53.90	53.90	1,747,700
Aug 31, 2021	54.27	55.28	53.71	53.93	53.93	638,500
Aug 30, 2021	56.32	56.40	54.27	54.33	54.33	601,700
Aug 27, 2021	54.03	56.29	54.03	56.11	56.11	511,800
Aug 26, 2021	54.41	55.07	53.42	53.99	53.99	652,400
Aug 25, 2021	53.42	55.77	52.27	55.09	55.09	964,100
Aug 24, 2021	52.63	54.37	52.63	53.98	53.98	482,500
Aug 23, 2021	52.53	53.40	52.11	52.20	52.20	604,000
Aug 20, 2021	51.65	52.32	51.13	52.29	52.29	620,600
Aug 19, 2021	52.49	52.98	51.30	51.96	51.96	1,506,100
Aug 18, 2021	53.82	54.05	53.00	53.18	53.18	1,113,200
Aug 17, 2021	54.58	54.81	53.44	54.01	54.01	1,415,100
Aug 16, 2021	54.87	55.48	54.02	55.13	55.13	637,300
Aug 13, 2021	56.16	56.16	55.46	55.66	55.66	483,100
Aug 12, 2021	55.94	56.29	55.29	55.95	55.95	726,600
Aug 11, 2021	54.36	56.03	53.72	56.00	56.00	1,505,800
Aug 10, 2021	52.35	54.19	52.09	54.07	54.07	997,200
Aug 09, 2021	53.44	53.44	51.49	52.48	52.48	1,215,300
Aug 06, 2021	54.47	54.72	52.95	54.10	54.10	945,100
Aug 05, 2021	52.54	54.12	52.54	53.94	53.94	803,600
Aug 04, 2021	52.17	52.74	51.40	52.23	52.23	984,100
Aug 03, 2021	52.34	52.90	51.04	52.71	52.71	734,500
Aug 02, 2021	53.79	54.45	51.91	52.52	52.52	1,057,900
Jul 30, 2021	52.61	53.45	51.58	53.00	53.00	1,227,800
Jul 29, 2021	53.00	54.21	52.64	52.90	52.90	1,868,400
Jul 28, 2021	51.91	52.66	50.65	51.96	51.96	862,000
Jul 27, 2021	51.12	51.94	50.84	51.57	51.57	590,600
Jul 26, 2021	51.87	52.79	51.68	52.14	52.14	901,700
Jul 23, 2021	51.72	52.37	51.05	52.25	52.25	787,800
Jul 22, 2021	52.40	52.70	50.78	51.49	51.49	792,400
Jul 21, 2021	51.93	53.43	51.64	53.00	53.00	1,225,100
Jul 20, 2021	48.17	51.14	48.11	50.94	50.94	1,525,800
Jul 19, 2021	48.57	49.02	47.30	48.16	48.16	2,680,100
Jul 16, 2021	51.45	51.73	49.84	50.12	50.12	2,064,600
Jul 15, 2021	50.17	51.59	50.17	50.96	50.96	798,000
Jul 14, 2021	50.99	51.59	49.85	50.91	50.91	787,900
Jul 13, 2021	50.88	51.19	50.28	50.53	50.53	706,200
Jul 12, 2021	51.59	52.14	51.11	51.33	51.33	640,500
Jul 09, 2021	51.86	52.25	51.22	52.14	52.14	666,600
Jul 08, 2021	49.21	51.90	48.68	50.70	50.70	1,645,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,704.54+15.87(+0.34%)

Dow 3035,870.95-60.10(-0.17%)

Nasdaq15,993.71+72.14(+0.45%)

Russell 20002,363.59-13.42(-0.56%)

Gold1,861.20-0.20(-0.01%)

Silver24.88-0.02(-0.08%)

AerCap Holdings N.V. (AER)

S&P 500
4,704.54
+15.87(+0.34%)

Dow 30
35,870.95
-60.10(-0.17%)

Nasdaq
15,993.71
+72.14(+0.45%)

Russell 2000
2,363.59
-13.42(-0.56%)

Gold
1,861.20
-0.20(-0.01%)

Silver
24.88
-0.02(-0.08%)