UK markets closed

AerCap Holdings N.V. (AER)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
92.49+1.27 (+1.39%)
At close: 04:00PM EDT
92.47 -0.02 (-0.02%)
After hours: 04:04PM EDT
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202492.0093.1691.5092.4992.49844,165
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
05 Mar 202477.3580.3277.3579.3779.152,383,900
04 Mar 202477.0078.0076.8577.6877.471,173,800
01 Mar 202477.5178.7977.0877.3577.141,476,800
29 Feb 202476.5177.5076.1477.1876.972,757,400
28 Feb 202476.5577.5076.1576.3276.111,404,700
27 Feb 202476.0077.6876.0077.3177.101,553,500
26 Feb 202477.4478.0775.9675.9775.762,160,600
23 Feb 202478.5080.6177.0877.8577.643,011,500
22 Feb 202478.7979.5378.4778.5778.362,448,600
21 Feb 202477.3878.3376.0978.0877.872,079,400
20 Feb 202477.1378.6077.1377.9477.732,234,700
16 Feb 202478.6178.7177.6377.6477.431,063,600
15 Feb 202477.3879.0177.2178.7178.501,319,800
14 Feb 202477.3877.5776.4977.0676.851,060,900
13 Feb 202476.4776.9275.8376.7376.521,476,500
12 Feb 202477.1977.9677.1777.7177.50603,500
09 Feb 202477.4077.4976.7277.2777.061,120,600
08 Feb 202477.6778.0776.2377.3177.101,039,300
07 Feb 202477.9878.5277.6177.9577.74870,300
06 Feb 202478.0378.5677.0977.2076.991,433,800
05 Feb 202477.8078.3577.0578.0377.821,232,000
02 Feb 202477.1878.6477.0978.2178.001,049,800
01 Feb 202477.3077.8676.4777.3077.091,197,100
31 Jan 202477.8878.1976.5076.5676.351,859,400
30 Jan 202477.0777.9677.0777.8577.641,296,700
29 Jan 202477.4377.8576.4377.0676.851,319,600
26 Jan 202477.7078.7977.1277.8277.611,247,500
25 Jan 202476.2577.6576.2577.6277.411,570,500
24 Jan 202476.0076.4275.4875.5275.311,101,600
23 Jan 202476.2776.5075.2575.2975.081,248,500
22 Jan 202475.6176.1875.3475.6675.451,279,500
19 Jan 202474.8275.6674.2075.6575.441,053,500
18 Jan 202473.7874.7773.7874.7074.501,781,700
17 Jan 202472.9273.8872.8073.1372.931,430,300
16 Jan 202473.5974.1473.2373.7273.521,419,800
12 Jan 202474.4574.9673.9374.2574.051,509,100
11 Jan 202473.9874.2873.3374.2274.021,102,500
10 Jan 202474.4674.9474.1174.2574.051,558,600
09 Jan 202472.5673.7272.5673.1372.931,239,900
08 Jan 202473.2073.5072.3373.3073.10973,000
05 Jan 202472.1073.7571.9573.0972.891,940,000
04 Jan 202470.9272.7570.9172.4672.262,319,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...