Mail

AER - AerCap Holdings N.V.

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 21, 2019	52.86	52.97	52.32	52.58	52.58	392,697
Aug 20, 2019	52.50	52.64	51.61	52.17	52.17	1,307,200
Aug 19, 2019	52.48	52.99	50.27	52.60	52.60	505,800
Aug 16, 2019	50.90	52.50	50.27	52.11	52.11	517,600
Aug 15, 2019	51.63	51.63	50.27	50.53	50.53	655,100
Aug 14, 2019	50.83	51.67	50.02	51.30	51.30	915,800
Aug 13, 2019	52.74	53.52	52.03	52.22	52.22	907,300
Aug 12, 2019	52.46	52.76	51.87	52.70	52.70	874,800
Aug 09, 2019	53.10	53.10	52.42	52.74	52.74	450,500
Aug 08, 2019	52.62	53.45	52.15	53.20	53.20	567,700
Aug 07, 2019	51.65	52.47	50.90	52.21	52.21	1,622,200
Aug 06, 2019	52.37	52.62	51.19	52.43	52.43	678,500
Aug 05, 2019	51.81	52.05	51.31	51.75	51.75	1,121,400
Aug 02, 2019	53.44	53.67	52.12	52.80	52.80	709,400
Aug 01, 2019	54.53	55.16	53.27	53.99	53.99	1,060,800
Jul 31, 2019	54.53	55.83	54.52	54.53	54.53	1,269,100
Jul 30, 2019	52.50	54.52	51.79	54.51	54.51	1,636,000
Jul 29, 2019	50.62	50.99	50.18	50.40	50.40	870,700
Jul 26, 2019	50.82	51.18	50.22	50.86	50.86	641,800
Jul 25, 2019	51.97	52.15	50.64	50.96	50.96	909,600
Jul 24, 2019	51.21	52.04	51.14	51.92	51.92	657,200
Jul 23, 2019	50.72	51.48	50.65	51.33	51.33	937,400
Jul 22, 2019	51.04	51.32	50.40	50.41	50.41	636,700
Jul 19, 2019	50.76	51.68	50.60	50.85	50.85	861,100
Jul 18, 2019	50.11	50.46	49.74	50.32	50.32	548,300
Jul 17, 2019	51.36	51.57	50.33	50.36	50.36	1,042,900
Jul 16, 2019	50.37	51.86	50.12	51.46	51.46	982,100
Jul 15, 2019	51.07	51.11	50.32	50.55	50.55	682,600
Jul 12, 2019	50.47	51.18	50.47	50.94	50.94	967,100
Jul 11, 2019	50.71	50.93	50.15	50.47	50.47	795,700
Jul 10, 2019	50.40	50.83	50.00	50.20	50.20	633,700
Jul 09, 2019	49.97	50.37	49.61	50.17	50.17	625,400
Jul 08, 2019	50.85	51.26	50.07	50.30	50.30	939,300
Jul 05, 2019	50.07	51.17	50.07	51.16	51.16	335,400
Jul 03, 2019	50.98	50.99	50.47	50.50	50.50	392,000
Jul 02, 2019	51.55	51.66	50.65	50.73	50.73	494,600
Jul 01, 2019	52.90	53.06	51.10	51.64	51.64	847,200
Jun 28, 2019	51.29	52.07	51.13	52.01	52.01	1,116,800
Jun 27, 2019	51.21	51.49	50.84	50.93	50.93	715,900
Jun 26, 2019	50.54	51.01	50.38	50.85	50.85	743,400
Jun 25, 2019	50.47	50.64	49.91	50.27	50.27	461,200
Jun 24, 2019	50.28	50.84	50.17	50.30	50.30	811,200
Jun 21, 2019	50.74	50.74	50.21	50.30	50.30	839,200
Jun 20, 2019	51.40	51.50	50.35	50.79	50.79	646,300
Jun 19, 2019	50.25	50.93	49.85	50.60	50.60	688,800
Jun 18, 2019	48.71	50.19	48.71	49.88	49.88	1,511,500
Jun 17, 2019	48.74	49.04	48.43	48.54	48.54	430,500
Jun 14, 2019	48.77	48.95	48.10	48.78	48.78	474,400
Jun 13, 2019	49.06	49.65	48.79	48.92	48.92	673,600
Jun 12, 2019	48.29	48.44	47.26	48.12	48.12	911,300
Jun 11, 2019	48.21	48.73	48.05	48.42	48.42	604,400
Jun 10, 2019	47.50	48.05	47.44	47.86	47.86	783,000
Jun 07, 2019	47.32	47.56	47.05	47.20	47.20	932,300
Jun 06, 2019	47.61	47.77	46.45	47.16	47.16	591,700
Jun 05, 2019	48.13	48.15	46.64	47.51	47.51	1,035,500
Jun 04, 2019	46.29	48.12	46.18	48.11	48.11	799,400
Jun 03, 2019	44.84	45.87	44.69	45.67	45.67	1,018,600
May 31, 2019	45.14	45.52	44.67	44.82	44.82	1,170,600
May 30, 2019	46.19	46.65	45.67	45.87	45.87	911,600
May 29, 2019	45.96	46.16	45.35	46.04	46.04	1,670,400
May 28, 2019	46.96	47.01	46.14	46.23	46.23	2,000,800
May 24, 2019	47.48	47.55	46.84	46.92	46.92	1,038,100
May 23, 2019	48.21	48.56	46.89	47.15	47.15	1,361,900
May 22, 2019	49.96	50.05	48.79	49.14	49.14	952,400
May 21, 2019	49.83	50.50	49.67	50.38	50.38	1,194,100
May 20, 2019	49.31	49.85	49.26	49.49	49.49	960,400
May 17, 2019	49.83	50.31	49.33	49.80	49.80	1,037,000
May 16, 2019	50.63	50.95	50.19	50.34	50.34	745,000
May 15, 2019	49.86	50.41	49.06	50.13	50.13	701,500
May 14, 2019	49.50	50.69	49.50	50.26	50.26	994,100
May 13, 2019	49.63	49.80	48.93	49.20	49.20	958,100
May 10, 2019	49.51	51.14	49.42	50.81	50.81	1,338,300
May 09, 2019	49.87	50.08	49.15	49.77	49.77	944,100
May 08, 2019	50.06	51.04	50.05	50.57	50.57	1,167,400
May 07, 2019	50.84	51.13	49.38	50.26	50.26	2,573,300
May 06, 2019	50.96	52.02	50.65	51.45	51.45	1,211,700
May 03, 2019	51.75	52.31	51.37	51.79	51.79	1,106,200
May 02, 2019	51.87	52.18	50.94	51.42	51.42	1,083,900
May 01, 2019	50.49	52.68	49.96	51.79	51.79	1,657,400
Apr 30, 2019	49.53	49.92	49.26	49.64	49.64	1,164,000
Apr 29, 2019	48.91	49.96	48.81	49.62	49.62	825,600
Apr 26, 2019	48.67	48.95	48.48	48.82	48.82	485,100
Apr 25, 2019	49.06	49.45	48.64	48.67	48.67	741,000
Apr 24, 2019	49.46	49.69	49.13	49.25	49.25	1,120,200
Apr 23, 2019	48.68	49.46	48.68	49.30	49.30	658,800
Apr 22, 2019	49.42	49.64	48.53	48.66	48.66	342,500
Apr 18, 2019	50.00	50.01	48.99	49.41	49.41	768,400
Apr 17, 2019	49.49	50.00	49.49	49.80	49.80	557,800
Apr 16, 2019	49.20	49.55	48.73	49.26	49.26	615,000
Apr 15, 2019	49.30	49.70	48.89	48.93	48.93	764,800
Apr 12, 2019	48.94	49.38	48.81	49.21	49.21	732,900
Apr 11, 2019	47.60	48.54	47.48	48.45	48.45	974,300
Apr 10, 2019	47.10	47.69	46.93	47.40	47.40	693,300
Apr 09, 2019	48.15	48.36	46.99	47.10	47.10	1,182,700
Apr 08, 2019	49.06	49.10	48.36	48.40	48.40	695,600
Apr 05, 2019	48.75	49.06	48.50	49.00	49.00	660,300
Apr 04, 2019	48.03	48.70	47.89	48.49	48.49	1,098,100
Apr 03, 2019	47.99	48.55	47.74	47.92	47.92	1,171,600
Apr 02, 2019	47.65	47.74	47.40	47.60	47.60	992,600
Apr 01, 2019	47.13	47.95	47.13	47.64	47.64	1,366,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...