UK markets close in 1 hour 36 minutes

AerCap Holdings N.V. (AER)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
42.15+1.39 (+3.41%)
As of 09:52AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202241.7942.2241.5542.1542.15114,394
27 Jun 202241.1541.3040.1940.7640.76538,800
24 Jun 202239.3841.0039.3840.9940.99783,800
23 Jun 202239.2939.2937.6538.7938.791,215,500
22 Jun 202239.2540.0639.1339.3739.37614,000
21 Jun 202240.7540.9239.7140.3740.37906,700
17 Jun 202238.2439.9737.5239.5839.581,431,000
16 Jun 202239.2039.2037.2037.9137.911,577,400
15 Jun 202240.3441.8140.2240.8740.871,243,500
14 Jun 202241.2041.8639.3239.6339.63982,700
13 Jun 202242.9042.9640.7240.9640.961,537,200
10 Jun 202245.4245.9844.4744.6244.62607,300
09 Jun 202248.6348.6346.7446.7846.78425,700
08 Jun 202249.7349.9348.7448.8948.89427,600
07 Jun 202248.9050.2348.7750.1550.15472,900
06 Jun 202249.8150.0749.0249.4949.49563,400
03 Jun 202248.7349.4048.3749.2149.21537,500
02 Jun 202248.9249.6648.3549.5849.58499,900
01 Jun 202249.2749.7147.1948.5148.511,111,700
31 May 202248.5049.9947.7949.4449.442,921,200
27 May 202248.0849.3748.0849.0049.00940,500
26 May 202246.2848.0445.9147.7647.76855,900
25 May 202245.7246.4745.0045.8745.87826,000
24 May 202247.0747.3344.6845.8445.841,017,300
23 May 202247.5348.5446.9547.6947.69994,600
20 May 202246.8647.1045.1646.8046.801,637,600
19 May 202244.9047.3744.7245.7445.742,043,200
18 May 202247.0148.1645.9846.0846.082,031,700
17 May 202247.7749.2447.3648.2048.201,687,000
16 May 202244.2045.8144.0045.3945.391,201,800
13 May 202242.7044.9742.7044.6944.69888,300
12 May 202242.3242.9840.9841.8641.861,263,400
11 May 202243.0745.0142.8242.9742.971,359,000
10 May 202242.6143.7141.6542.9342.931,493,500
09 May 202245.1145.6441.1941.7941.791,922,800
06 May 202246.8647.1345.7746.2646.261,343,200
05 May 202247.6848.4246.7147.3647.361,095,100
04 May 202247.3448.7946.4848.5848.58621,100
03 May 202247.0847.8646.6247.4547.45797,800
02 May 202246.6247.1145.4446.6846.68959,800
29 Apr 202247.8548.5246.5346.7146.711,185,000
28 Apr 202247.5048.9046.9248.2448.241,118,200
27 Apr 202247.3547.8346.4946.9946.991,458,800
26 Apr 202249.3449.5947.4747.5447.54881,100
25 Apr 202250.1950.5648.7050.1550.151,288,800
22 Apr 202252.3252.9151.1651.3151.31774,600
21 Apr 202254.1654.9552.3553.0153.011,153,100
20 Apr 202253.0353.6652.2852.9552.951,295,300
19 Apr 202250.5452.8649.8852.7652.761,102,300
18 Apr 202249.8551.0049.8150.2550.25558,400
14 Apr 202250.2151.2750.2150.3350.33778,100
13 Apr 202249.2450.3049.1150.2250.22969,400
12 Apr 202249.0349.7348.3548.7648.761,359,300
11 Apr 202249.1050.6148.4648.5648.561,504,200
08 Apr 202248.8349.9648.6649.2849.281,573,900
07 Apr 202248.8349.2846.4548.8648.862,095,600
06 Apr 202248.7549.0647.5148.5448.541,171,900
05 Apr 202250.6651.4449.5049.5549.551,840,900
04 Apr 202250.3651.4749.7151.1151.112,052,100
01 Apr 202251.0051.0849.7550.5050.501,670,300
31 Mar 202250.7351.5749.9950.2850.282,501,000
30 Mar 202249.8054.3449.5451.4451.444,815,300
29 Mar 202255.4857.1855.2256.1756.172,179,700
28 Mar 202254.0054.7353.0154.5054.501,351,300
25 Mar 202254.5055.1853.9154.2454.241,087,000
24 Mar 202255.0255.1354.1354.5254.521,494,600
23 Mar 202255.9556.0054.4954.6354.631,669,000
22 Mar 202254.4457.1554.0856.5456.541,461,300
21 Mar 202254.3254.6253.6754.2254.221,822,000
18 Mar 202254.2055.2253.5954.5854.581,474,700
17 Mar 202252.9955.1352.9954.7654.761,179,700
16 Mar 202252.8054.8552.3354.1354.132,164,700
15 Mar 202251.5752.6051.2152.0052.001,846,600
14 Mar 202251.5151.7150.4550.9950.991,291,800
11 Mar 202250.2752.1050.2251.0051.001,494,100
10 Mar 202247.4849.4947.4849.4549.451,702,500
09 Mar 202251.0051.9448.6549.0149.012,796,100
08 Mar 202245.4850.0545.2048.6348.634,223,200
07 Mar 202247.4247.7343.7543.8943.893,534,200
04 Mar 202250.1550.5046.7647.6647.663,908,500
03 Mar 202254.0154.1050.4551.5151.512,444,700
02 Mar 202253.7855.6152.3754.2254.222,677,200
01 Mar 202254.0055.0451.6452.9052.903,815,100
28 Feb 202257.3559.2652.4754.4354.4325,182,100
25 Feb 202261.6864.1661.1462.8162.812,479,900
24 Feb 202261.2462.3258.5461.2461.243,475,800
23 Feb 202264.8765.7663.2363.3063.301,989,400
22 Feb 202265.3065.9863.5563.9763.972,130,400
18 Feb 202266.0067.2064.9665.7765.771,358,900
17 Feb 202266.3167.2565.1365.5565.551,155,200
16 Feb 202264.8467.0164.8266.5466.541,883,400
15 Feb 202264.2865.6063.8265.3765.371,364,100
14 Feb 202262.0963.6361.9362.3662.361,505,200
11 Feb 202264.8865.8061.7362.0362.031,838,100
10 Feb 202266.5268.5765.2765.8665.862,252,300
09 Feb 202266.1867.4766.1067.3067.301,335,300
08 Feb 202263.5465.5663.5165.0765.07947,600
07 Feb 202262.7964.4162.7063.1163.11950,000
04 Feb 202261.7163.1161.5662.5862.58686,500
03 Feb 202262.7463.7062.0362.0862.08836,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...