UK markets closed

AerCap Holdings N.V. (AER)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
93.58+0.38 (+0.41%)
At close: 04:00PM EDT
94.38 +0.80 (+0.85%)
After hours: 07:43PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202494.3594.7593.4893.5893.581,229,200
25 Jul 202493.6694.3392.9393.2093.201,476,700
24 Jul 202495.2595.2593.1893.2193.211,489,200
23 Jul 202494.5695.9994.5695.4995.49817,700
22 Jul 202494.1895.3293.4995.0095.00864,200
19 Jul 202494.6494.7693.4993.5893.581,245,500
18 Jul 202496.9296.9294.2194.2994.291,781,300
17 Jul 202497.0098.0495.6995.8495.841,900,100
16 Jul 202497.3298.7996.8397.6597.652,121,200
15 Jul 202496.4097.7896.0696.6596.651,088,200
12 Jul 202496.3597.6895.6495.8395.831,994,800
11 Jul 202493.6395.8292.5895.7695.761,456,800
10 Jul 202494.0694.2593.0393.9193.911,133,000
09 Jul 202493.4995.1293.2594.0294.021,012,400
08 Jul 202493.9194.2693.0493.1993.19937,700
05 Jul 202493.8894.6493.0493.5793.57924,000
03 Jul 202494.1894.8993.5593.9093.90524,100
02 Jul 202491.6194.3391.6194.1694.161,827,200
01 Jul 202493.6794.1092.2492.3492.341,809,000
28 Jun 202494.3095.0192.6093.2093.201,352,600
27 Jun 202494.6895.0593.6393.9193.91961,300
26 Jun 202496.1296.5993.5394.6494.642,900,400
25 Jun 202493.4196.9593.1496.9196.912,718,000
24 Jun 202493.5894.6392.9493.3193.311,077,200
21 Jun 202491.5193.5091.1293.3193.312,187,900
20 Jun 202492.6193.2791.8092.0592.051,577,000
18 Jun 202490.9692.3190.9092.3092.301,283,700
17 Jun 202489.3291.4189.3090.8390.831,231,500
14 Jun 202488.7489.1486.6589.0389.031,884,100
13 Jun 202490.1990.7788.9890.0790.071,296,300
12 Jun 202491.2392.0090.4891.0091.001,804,400
11 Jun 202491.1991.6889.4890.1390.131,837,300
10 Jun 202489.9692.3189.8692.1092.101,395,500
07 Jun 202490.5091.5190.1290.3990.391,027,300
06 Jun 202491.9592.8491.0291.2691.26850,200
05 Jun 202492.5693.1991.6091.7391.731,369,400
04 Jun 202492.2793.4591.6492.1292.12969,600
03 Jun 202493.5194.3091.5093.1693.161,302,100
31 May 202492.6593.7191.7192.7192.714,428,100
30 May 202490.4491.9490.3491.8691.86869,800
29 May 202491.0091.3190.1390.3590.351,086,700
28 May 202492.7793.2291.5091.8091.801,167,200
24 May 202492.0093.1691.5092.4992.49844,200
23 May 202492.5292.5290.6191.2291.221,145,600
22 May 202491.6992.2390.6891.3891.38986,900
21 May 202491.3992.0191.1491.6991.69877,300
21 May 20240.25 Dividend
20 May 202491.3792.5591.3791.7491.491,085,200
17 May 202491.0691.6990.9691.4891.231,279,900
16 May 202492.5892.8890.6390.6790.421,466,400
15 May 202491.2693.5391.2692.8392.582,274,500
14 May 202489.7190.9289.7190.7590.501,514,800
13 May 202491.2491.2489.6789.7189.471,040,400
10 May 202491.8392.4590.7191.1790.921,635,300
09 May 202491.0191.9690.6891.8391.582,349,400
08 May 202488.7590.2488.2090.1289.873,349,700
07 May 202488.0388.8387.1387.4487.201,320,200
06 May 202487.9488.8987.8888.2988.05886,900
03 May 202487.4788.1686.8587.6087.361,137,700
02 May 202486.9487.9686.2286.8286.582,109,000
01 May 202486.0088.5484.9585.5285.292,757,800
30 Apr 202486.4886.7984.3384.4984.262,239,900
29 Apr 202486.0186.8685.5786.7486.501,453,000
26 Apr 202485.5185.9484.9485.4985.261,510,800
25 Apr 202484.2485.4883.0185.1884.951,778,600
24 Apr 202485.9586.6284.7785.1184.881,120,600
23 Apr 202485.0086.2684.4786.1385.90965,700
22 Apr 202483.5785.0183.2884.4184.181,210,000
19 Apr 202483.8784.3782.6183.2182.981,160,700
18 Apr 202484.2385.1583.4683.7483.511,750,700
17 Apr 202483.5984.3982.8283.5983.361,757,100
16 Apr 202482.5083.3381.9382.5482.321,135,300
15 Apr 202484.1084.8582.1082.5082.28969,000
12 Apr 202483.2984.1182.3083.0282.791,525,100
11 Apr 202485.0485.0483.0984.0683.831,975,400
10 Apr 202485.0186.5484.8185.0484.811,424,600
09 Apr 202487.0987.7485.0086.0385.801,485,100
08 Apr 202487.2288.1986.7987.0286.781,315,000
05 Apr 202486.1387.7386.1387.3887.14963,400
04 Apr 202487.7688.4485.8486.0085.772,088,000
03 Apr 202485.1287.0084.9686.8586.611,531,000
02 Apr 202485.1285.6084.5985.2284.991,537,200
01 Apr 202487.3987.3985.3885.6885.451,558,300
28 Mar 202487.4787.5686.3686.9186.671,551,900
27 Mar 202487.7787.9086.6587.5987.35996,500
26 Mar 202485.9587.8385.7987.6387.391,908,000
25 Mar 202486.5086.7485.5785.5985.361,034,100
22 Mar 202486.5186.8386.0586.5186.27996,000
21 Mar 202485.6987.2485.4786.2185.981,826,500
20 Mar 202485.5286.3184.7985.3985.161,800,400
19 Mar 202486.0086.3585.2485.6585.421,187,400
18 Mar 202485.8686.6185.6086.2686.021,768,200
15 Mar 202484.0386.1284.0085.8385.602,551,100
14 Mar 202483.9284.8183.0084.4384.201,959,700
13 Mar 202482.7685.1982.2184.0483.813,486,600
12 Mar 202481.7582.9581.6982.8482.611,635,100
11 Mar 202481.2981.7880.9081.4581.231,469,400
08 Mar 202482.1783.0481.2581.4481.221,544,400
07 Mar 202480.4682.2780.4682.1381.912,004,500
06 Mar 202480.0980.5179.5179.8279.601,498,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...