Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

AerCap Holdings N.V. (AER)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
63.09-0.14 (-0.22%)
At close: 4:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 202157.6458.4255.0257.7457.742,377,300
Nov 24, 202162.3162.9161.6662.5862.58435,500
Nov 23, 202163.1663.6762.5462.7062.70629,200
Nov 22, 202163.0763.3262.1062.9462.94715,400
Nov 19, 202162.2062.5261.4262.0162.011,079,500
Nov 18, 202164.0064.1962.7663.0963.091,025,600
Nov 17, 202164.0064.3062.8063.2363.23952,600
Nov 16, 202165.0065.1264.1364.4564.451,033,500
Nov 15, 202165.3665.8664.6765.3665.36661,600
Nov 12, 202165.4366.8664.4364.7964.791,041,300
Nov 11, 202167.7568.6465.4666.0066.001,312,500
Nov 10, 202169.0071.3867.2167.8667.862,010,400
Nov 09, 202168.0668.8167.3968.6368.631,729,100
Nov 08, 202168.2769.2167.3669.0569.051,688,300
Nov 05, 202165.8468.1065.8167.5067.501,593,200
Nov 04, 202166.3166.8363.8064.6464.64768,800
Nov 03, 202164.2766.2864.2065.8565.851,779,200
Nov 02, 202163.9964.7963.5064.6864.683,015,000
Nov 01, 202159.6863.6459.5263.5563.551,633,400
Oct 29, 202160.6660.9958.6659.0459.04931,400
Oct 28, 202159.9661.3159.2360.8760.87729,400
Oct 27, 202161.7762.1859.4659.7259.721,155,200
Oct 26, 202164.6865.1261.8161.9961.991,123,600
Oct 25, 202165.0165.7164.0864.3864.38955,800
Oct 22, 202163.2764.5862.3764.4864.48911,000
Oct 21, 202163.5964.8662.9563.2363.231,326,000
Oct 20, 202159.9663.7059.8563.5763.571,166,800
Oct 19, 202161.5461.8059.7960.2060.20598,600
Oct 18, 202160.6062.0160.1261.8761.87689,200
Oct 15, 202161.7662.4360.8061.1261.121,602,600
Oct 14, 202160.7160.7159.8860.4360.43447,100
Oct 13, 202159.0660.0857.8459.9659.961,128,300
Oct 12, 202158.7959.5658.3959.3159.31473,000
Oct 11, 202159.0060.4258.9558.9758.97302,800
Oct 08, 202159.6460.2059.1459.3259.32511,000
Oct 07, 202161.2161.2159.8759.9159.91681,100
Oct 06, 202159.5860.8858.1360.2960.29557,500
Oct 05, 202160.6661.2359.4960.6160.61497,300
Oct 04, 202160.0860.9459.3859.8759.87762,300
Oct 01, 202158.2262.1857.8660.4460.441,311,000
Sep 30, 202159.7559.7557.8157.8157.81884,000
Sep 29, 202160.3560.5659.3359.5259.52765,200
Sep 28, 202158.7360.3158.7060.0860.081,220,700
Sep 27, 202158.8759.9458.6958.7158.71853,000
Sep 24, 202158.1759.4558.1758.4458.44686,400
Sep 23, 202155.8058.3255.6558.2958.291,159,100
Sep 22, 202154.1855.2054.0955.0255.02622,800
Sep 21, 202155.1455.3053.4053.4253.42420,400
Sep 20, 202152.6954.7652.0254.7054.70717,600
Sep 17, 202155.1955.8054.3654.7454.74590,700
Sep 16, 202155.8156.1755.1655.4055.40466,800
Sep 15, 202154.1856.4153.8955.8655.86987,600
Sep 14, 202154.9154.9953.6154.2454.241,268,900
Sep 13, 202153.1854.5352.1754.4754.47751,100
Sep 10, 202154.5554.9052.7852.7852.78500,500
Sep 09, 202152.3854.8952.0954.1054.10503,800
Sep 08, 202153.5154.0752.5452.6252.62528,200
Sep 07, 202154.3555.3853.9453.9453.94469,400
Sep 03, 202153.8054.4153.5953.9653.96527,900
Sep 02, 202154.5754.8153.9454.0154.01649,400
Sep 01, 202154.0454.8053.5353.9053.901,747,700
Aug 31, 202154.2755.2853.7153.9353.93638,500
Aug 30, 202156.3256.4054.2754.3354.33601,700
Aug 27, 202154.0356.2954.0356.1156.11511,800
Aug 26, 202154.4155.0753.4253.9953.99652,400
Aug 25, 202153.4255.7752.2755.0955.09964,100
Aug 24, 202152.6354.3752.6353.9853.98482,500
Aug 23, 202152.5353.4052.1152.2052.20604,000
Aug 20, 202151.6552.3251.1352.2952.29620,600
Aug 19, 202152.4952.9851.3051.9651.961,506,100
Aug 18, 202153.8254.0553.0053.1853.181,113,200
Aug 17, 202154.5854.8153.4454.0154.011,415,100
Aug 16, 202154.8755.4854.0255.1355.13637,300
Aug 13, 202156.1656.1655.4655.6655.66483,100
Aug 12, 202155.9456.2955.2955.9555.95726,600
Aug 11, 202154.3656.0353.7256.0056.001,505,800
Aug 10, 202152.3554.1952.0954.0754.07997,200
Aug 09, 202153.4453.4451.4952.4852.481,215,300
Aug 06, 202154.4754.7252.9554.1054.10945,100
Aug 05, 202152.5454.1252.5453.9453.94803,600
Aug 04, 202152.1752.7451.4052.2352.23984,100
Aug 03, 202152.3452.9051.0452.7152.71734,500
Aug 02, 202153.7954.4551.9152.5252.521,057,900
Jul 30, 202152.6153.4551.5853.0053.001,227,800
Jul 29, 202153.0054.2152.6452.9052.901,868,400
Jul 28, 202151.9152.6650.6551.9651.96862,000
Jul 27, 202151.1251.9450.8451.5751.57590,600
Jul 26, 202151.8752.7951.6852.1452.14901,700
Jul 23, 202151.7252.3751.0552.2552.25787,800
Jul 22, 202152.4052.7050.7851.4951.49792,400
Jul 21, 202151.9353.4351.6453.0053.001,225,100
Jul 20, 202148.1751.1448.1150.9450.941,525,800
Jul 19, 202148.5749.0247.3048.1648.162,680,100
Jul 16, 202151.4551.7349.8450.1250.122,064,600
Jul 15, 202150.1751.5950.1750.9650.96798,000
Jul 14, 202150.9951.5949.8550.9150.91787,900
Jul 13, 202150.8851.1950.2850.5350.53706,200
Jul 12, 202151.5952.1451.1151.3351.33640,500
Jul 09, 202151.8652.2551.2252.1452.14666,600
Jul 08, 202149.2151.9048.6850.7050.701,645,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement