AER - AerCap Holdings N.V.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201952.8652.9752.3252.5852.58392,697
Aug 20, 201952.5052.6451.6152.1752.171,307,200
Aug 19, 201952.4852.9950.2752.6052.60505,800
Aug 16, 201950.9052.5050.2752.1152.11517,600
Aug 15, 201951.6351.6350.2750.5350.53655,100
Aug 14, 201950.8351.6750.0251.3051.30915,800
Aug 13, 201952.7453.5252.0352.2252.22907,300
Aug 12, 201952.4652.7651.8752.7052.70874,800
Aug 09, 201953.1053.1052.4252.7452.74450,500
Aug 08, 201952.6253.4552.1553.2053.20567,700
Aug 07, 201951.6552.4750.9052.2152.211,622,200
Aug 06, 201952.3752.6251.1952.4352.43678,500
Aug 05, 201951.8152.0551.3151.7551.751,121,400
Aug 02, 201953.4453.6752.1252.8052.80709,400
Aug 01, 201954.5355.1653.2753.9953.991,060,800
Jul 31, 201954.5355.8354.5254.5354.531,269,100
Jul 30, 201952.5054.5251.7954.5154.511,636,000
Jul 29, 201950.6250.9950.1850.4050.40870,700
Jul 26, 201950.8251.1850.2250.8650.86641,800
Jul 25, 201951.9752.1550.6450.9650.96909,600
Jul 24, 201951.2152.0451.1451.9251.92657,200
Jul 23, 201950.7251.4850.6551.3351.33937,400
Jul 22, 201951.0451.3250.4050.4150.41636,700
Jul 19, 201950.7651.6850.6050.8550.85861,100
Jul 18, 201950.1150.4649.7450.3250.32548,300
Jul 17, 201951.3651.5750.3350.3650.361,042,900
Jul 16, 201950.3751.8650.1251.4651.46982,100
Jul 15, 201951.0751.1150.3250.5550.55682,600
Jul 12, 201950.4751.1850.4750.9450.94967,100
Jul 11, 201950.7150.9350.1550.4750.47795,700
Jul 10, 201950.4050.8350.0050.2050.20633,700
Jul 09, 201949.9750.3749.6150.1750.17625,400
Jul 08, 201950.8551.2650.0750.3050.30939,300
Jul 05, 201950.0751.1750.0751.1651.16335,400
Jul 03, 201950.9850.9950.4750.5050.50392,000
Jul 02, 201951.5551.6650.6550.7350.73494,600
Jul 01, 201952.9053.0651.1051.6451.64847,200
Jun 28, 201951.2952.0751.1352.0152.011,116,800
Jun 27, 201951.2151.4950.8450.9350.93715,900
Jun 26, 201950.5451.0150.3850.8550.85743,400
Jun 25, 201950.4750.6449.9150.2750.27461,200
Jun 24, 201950.2850.8450.1750.3050.30811,200
Jun 21, 201950.7450.7450.2150.3050.30839,200
Jun 20, 201951.4051.5050.3550.7950.79646,300
Jun 19, 201950.2550.9349.8550.6050.60688,800
Jun 18, 201948.7150.1948.7149.8849.881,511,500
Jun 17, 201948.7449.0448.4348.5448.54430,500
Jun 14, 201948.7748.9548.1048.7848.78474,400
Jun 13, 201949.0649.6548.7948.9248.92673,600
Jun 12, 201948.2948.4447.2648.1248.12911,300
Jun 11, 201948.2148.7348.0548.4248.42604,400
Jun 10, 201947.5048.0547.4447.8647.86783,000
Jun 07, 201947.3247.5647.0547.2047.20932,300
Jun 06, 201947.6147.7746.4547.1647.16591,700
Jun 05, 201948.1348.1546.6447.5147.511,035,500
Jun 04, 201946.2948.1246.1848.1148.11799,400
Jun 03, 201944.8445.8744.6945.6745.671,018,600
May 31, 201945.1445.5244.6744.8244.821,170,600
May 30, 201946.1946.6545.6745.8745.87911,600
May 29, 201945.9646.1645.3546.0446.041,670,400
May 28, 201946.9647.0146.1446.2346.232,000,800
May 24, 201947.4847.5546.8446.9246.921,038,100
May 23, 201948.2148.5646.8947.1547.151,361,900
May 22, 201949.9650.0548.7949.1449.14952,400
May 21, 201949.8350.5049.6750.3850.381,194,100
May 20, 201949.3149.8549.2649.4949.49960,400
May 17, 201949.8350.3149.3349.8049.801,037,000
May 16, 201950.6350.9550.1950.3450.34745,000
May 15, 201949.8650.4149.0650.1350.13701,500
May 14, 201949.5050.6949.5050.2650.26994,100
May 13, 201949.6349.8048.9349.2049.20958,100
May 10, 201949.5151.1449.4250.8150.811,338,300
May 09, 201949.8750.0849.1549.7749.77944,100
May 08, 201950.0651.0450.0550.5750.571,167,400
May 07, 201950.8451.1349.3850.2650.262,573,300
May 06, 201950.9652.0250.6551.4551.451,211,700
May 03, 201951.7552.3151.3751.7951.791,106,200
May 02, 201951.8752.1850.9451.4251.421,083,900
May 01, 201950.4952.6849.9651.7951.791,657,400
Apr 30, 201949.5349.9249.2649.6449.641,164,000
Apr 29, 201948.9149.9648.8149.6249.62825,600
Apr 26, 201948.6748.9548.4848.8248.82485,100
Apr 25, 201949.0649.4548.6448.6748.67741,000
Apr 24, 201949.4649.6949.1349.2549.251,120,200
Apr 23, 201948.6849.4648.6849.3049.30658,800
Apr 22, 201949.4249.6448.5348.6648.66342,500
Apr 18, 201950.0050.0148.9949.4149.41768,400
Apr 17, 201949.4950.0049.4949.8049.80557,800
Apr 16, 201949.2049.5548.7349.2649.26615,000
Apr 15, 201949.3049.7048.8948.9348.93764,800
Apr 12, 201948.9449.3848.8149.2149.21732,900
Apr 11, 201947.6048.5447.4848.4548.45974,300
Apr 10, 201947.1047.6946.9347.4047.40693,300
Apr 09, 201948.1548.3646.9947.1047.101,182,700
Apr 08, 201949.0649.1048.3648.4048.40695,600
Apr 05, 201948.7549.0648.5049.0049.00660,300
Apr 04, 201948.0348.7047.8948.4948.491,098,100
Apr 03, 201947.9948.5547.7447.9247.921,171,600
Apr 02, 201947.6547.7447.4047.6047.60992,600
Apr 01, 201947.1347.9547.1347.6447.641,366,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...