AerCap Holdings N.V. (AER)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:52AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | 41.79 | 42.22 | 41.55 | 42.15 | 42.15 | 114,394 |
| 27 Jun 2022 | 41.15 | 41.30 | 40.19 | 40.76 | 40.76 | 538,800 |
| 24 Jun 2022 | 39.38 | 41.00 | 39.38 | 40.99 | 40.99 | 783,800 |
| 23 Jun 2022 | 39.29 | 39.29 | 37.65 | 38.79 | 38.79 | 1,215,500 |
| 22 Jun 2022 | 39.25 | 40.06 | 39.13 | 39.37 | 39.37 | 614,000 |
| 21 Jun 2022 | 40.75 | 40.92 | 39.71 | 40.37 | 40.37 | 906,700 |
| 17 Jun 2022 | 38.24 | 39.97 | 37.52 | 39.58 | 39.58 | 1,431,000 |
| 16 Jun 2022 | 39.20 | 39.20 | 37.20 | 37.91 | 37.91 | 1,577,400 |
| 15 Jun 2022 | 40.34 | 41.81 | 40.22 | 40.87 | 40.87 | 1,243,500 |
| 14 Jun 2022 | 41.20 | 41.86 | 39.32 | 39.63 | 39.63 | 982,700 |
| 13 Jun 2022 | 42.90 | 42.96 | 40.72 | 40.96 | 40.96 | 1,537,200 |
| 10 Jun 2022 | 45.42 | 45.98 | 44.47 | 44.62 | 44.62 | 607,300 |
| 09 Jun 2022 | 48.63 | 48.63 | 46.74 | 46.78 | 46.78 | 425,700 |
| 08 Jun 2022 | 49.73 | 49.93 | 48.74 | 48.89 | 48.89 | 427,600 |
| 07 Jun 2022 | 48.90 | 50.23 | 48.77 | 50.15 | 50.15 | 472,900 |
| 06 Jun 2022 | 49.81 | 50.07 | 49.02 | 49.49 | 49.49 | 563,400 |
| 03 Jun 2022 | 48.73 | 49.40 | 48.37 | 49.21 | 49.21 | 537,500 |
| 02 Jun 2022 | 48.92 | 49.66 | 48.35 | 49.58 | 49.58 | 499,900 |
| 01 Jun 2022 | 49.27 | 49.71 | 47.19 | 48.51 | 48.51 | 1,111,700 |
| 31 May 2022 | 48.50 | 49.99 | 47.79 | 49.44 | 49.44 | 2,921,200 |
| 27 May 2022 | 48.08 | 49.37 | 48.08 | 49.00 | 49.00 | 940,500 |
| 26 May 2022 | 46.28 | 48.04 | 45.91 | 47.76 | 47.76 | 855,900 |
| 25 May 2022 | 45.72 | 46.47 | 45.00 | 45.87 | 45.87 | 826,000 |
| 24 May 2022 | 47.07 | 47.33 | 44.68 | 45.84 | 45.84 | 1,017,300 |
| 23 May 2022 | 47.53 | 48.54 | 46.95 | 47.69 | 47.69 | 994,600 |
| 20 May 2022 | 46.86 | 47.10 | 45.16 | 46.80 | 46.80 | 1,637,600 |
| 19 May 2022 | 44.90 | 47.37 | 44.72 | 45.74 | 45.74 | 2,043,200 |
| 18 May 2022 | 47.01 | 48.16 | 45.98 | 46.08 | 46.08 | 2,031,700 |
| 17 May 2022 | 47.77 | 49.24 | 47.36 | 48.20 | 48.20 | 1,687,000 |
| 16 May 2022 | 44.20 | 45.81 | 44.00 | 45.39 | 45.39 | 1,201,800 |
| 13 May 2022 | 42.70 | 44.97 | 42.70 | 44.69 | 44.69 | 888,300 |
| 12 May 2022 | 42.32 | 42.98 | 40.98 | 41.86 | 41.86 | 1,263,400 |
| 11 May 2022 | 43.07 | 45.01 | 42.82 | 42.97 | 42.97 | 1,359,000 |
| 10 May 2022 | 42.61 | 43.71 | 41.65 | 42.93 | 42.93 | 1,493,500 |
| 09 May 2022 | 45.11 | 45.64 | 41.19 | 41.79 | 41.79 | 1,922,800 |
| 06 May 2022 | 46.86 | 47.13 | 45.77 | 46.26 | 46.26 | 1,343,200 |
| 05 May 2022 | 47.68 | 48.42 | 46.71 | 47.36 | 47.36 | 1,095,100 |
| 04 May 2022 | 47.34 | 48.79 | 46.48 | 48.58 | 48.58 | 621,100 |
| 03 May 2022 | 47.08 | 47.86 | 46.62 | 47.45 | 47.45 | 797,800 |
| 02 May 2022 | 46.62 | 47.11 | 45.44 | 46.68 | 46.68 | 959,800 |
| 29 Apr 2022 | 47.85 | 48.52 | 46.53 | 46.71 | 46.71 | 1,185,000 |
| 28 Apr 2022 | 47.50 | 48.90 | 46.92 | 48.24 | 48.24 | 1,118,200 |
| 27 Apr 2022 | 47.35 | 47.83 | 46.49 | 46.99 | 46.99 | 1,458,800 |
| 26 Apr 2022 | 49.34 | 49.59 | 47.47 | 47.54 | 47.54 | 881,100 |
| 25 Apr 2022 | 50.19 | 50.56 | 48.70 | 50.15 | 50.15 | 1,288,800 |
| 22 Apr 2022 | 52.32 | 52.91 | 51.16 | 51.31 | 51.31 | 774,600 |
| 21 Apr 2022 | 54.16 | 54.95 | 52.35 | 53.01 | 53.01 | 1,153,100 |
| 20 Apr 2022 | 53.03 | 53.66 | 52.28 | 52.95 | 52.95 | 1,295,300 |
| 19 Apr 2022 | 50.54 | 52.86 | 49.88 | 52.76 | 52.76 | 1,102,300 |
| 18 Apr 2022 | 49.85 | 51.00 | 49.81 | 50.25 | 50.25 | 558,400 |
| 14 Apr 2022 | 50.21 | 51.27 | 50.21 | 50.33 | 50.33 | 778,100 |
| 13 Apr 2022 | 49.24 | 50.30 | 49.11 | 50.22 | 50.22 | 969,400 |
| 12 Apr 2022 | 49.03 | 49.73 | 48.35 | 48.76 | 48.76 | 1,359,300 |
| 11 Apr 2022 | 49.10 | 50.61 | 48.46 | 48.56 | 48.56 | 1,504,200 |
| 08 Apr 2022 | 48.83 | 49.96 | 48.66 | 49.28 | 49.28 | 1,573,900 |
| 07 Apr 2022 | 48.83 | 49.28 | 46.45 | 48.86 | 48.86 | 2,095,600 |
| 06 Apr 2022 | 48.75 | 49.06 | 47.51 | 48.54 | 48.54 | 1,171,900 |
| 05 Apr 2022 | 50.66 | 51.44 | 49.50 | 49.55 | 49.55 | 1,840,900 |
| 04 Apr 2022 | 50.36 | 51.47 | 49.71 | 51.11 | 51.11 | 2,052,100 |
| 01 Apr 2022 | 51.00 | 51.08 | 49.75 | 50.50 | 50.50 | 1,670,300 |
| 31 Mar 2022 | 50.73 | 51.57 | 49.99 | 50.28 | 50.28 | 2,501,000 |
| 30 Mar 2022 | 49.80 | 54.34 | 49.54 | 51.44 | 51.44 | 4,815,300 |
| 29 Mar 2022 | 55.48 | 57.18 | 55.22 | 56.17 | 56.17 | 2,179,700 |
| 28 Mar 2022 | 54.00 | 54.73 | 53.01 | 54.50 | 54.50 | 1,351,300 |
| 25 Mar 2022 | 54.50 | 55.18 | 53.91 | 54.24 | 54.24 | 1,087,000 |
| 24 Mar 2022 | 55.02 | 55.13 | 54.13 | 54.52 | 54.52 | 1,494,600 |
| 23 Mar 2022 | 55.95 | 56.00 | 54.49 | 54.63 | 54.63 | 1,669,000 |
| 22 Mar 2022 | 54.44 | 57.15 | 54.08 | 56.54 | 56.54 | 1,461,300 |
| 21 Mar 2022 | 54.32 | 54.62 | 53.67 | 54.22 | 54.22 | 1,822,000 |
| 18 Mar 2022 | 54.20 | 55.22 | 53.59 | 54.58 | 54.58 | 1,474,700 |
| 17 Mar 2022 | 52.99 | 55.13 | 52.99 | 54.76 | 54.76 | 1,179,700 |
| 16 Mar 2022 | 52.80 | 54.85 | 52.33 | 54.13 | 54.13 | 2,164,700 |
| 15 Mar 2022 | 51.57 | 52.60 | 51.21 | 52.00 | 52.00 | 1,846,600 |
| 14 Mar 2022 | 51.51 | 51.71 | 50.45 | 50.99 | 50.99 | 1,291,800 |
| 11 Mar 2022 | 50.27 | 52.10 | 50.22 | 51.00 | 51.00 | 1,494,100 |
| 10 Mar 2022 | 47.48 | 49.49 | 47.48 | 49.45 | 49.45 | 1,702,500 |
| 09 Mar 2022 | 51.00 | 51.94 | 48.65 | 49.01 | 49.01 | 2,796,100 |
| 08 Mar 2022 | 45.48 | 50.05 | 45.20 | 48.63 | 48.63 | 4,223,200 |
| 07 Mar 2022 | 47.42 | 47.73 | 43.75 | 43.89 | 43.89 | 3,534,200 |
| 04 Mar 2022 | 50.15 | 50.50 | 46.76 | 47.66 | 47.66 | 3,908,500 |
| 03 Mar 2022 | 54.01 | 54.10 | 50.45 | 51.51 | 51.51 | 2,444,700 |
| 02 Mar 2022 | 53.78 | 55.61 | 52.37 | 54.22 | 54.22 | 2,677,200 |
| 01 Mar 2022 | 54.00 | 55.04 | 51.64 | 52.90 | 52.90 | 3,815,100 |
| 28 Feb 2022 | 57.35 | 59.26 | 52.47 | 54.43 | 54.43 | 25,182,100 |
| 25 Feb 2022 | 61.68 | 64.16 | 61.14 | 62.81 | 62.81 | 2,479,900 |
| 24 Feb 2022 | 61.24 | 62.32 | 58.54 | 61.24 | 61.24 | 3,475,800 |
| 23 Feb 2022 | 64.87 | 65.76 | 63.23 | 63.30 | 63.30 | 1,989,400 |
| 22 Feb 2022 | 65.30 | 65.98 | 63.55 | 63.97 | 63.97 | 2,130,400 |
| 18 Feb 2022 | 66.00 | 67.20 | 64.96 | 65.77 | 65.77 | 1,358,900 |
| 17 Feb 2022 | 66.31 | 67.25 | 65.13 | 65.55 | 65.55 | 1,155,200 |
| 16 Feb 2022 | 64.84 | 67.01 | 64.82 | 66.54 | 66.54 | 1,883,400 |
| 15 Feb 2022 | 64.28 | 65.60 | 63.82 | 65.37 | 65.37 | 1,364,100 |
| 14 Feb 2022 | 62.09 | 63.63 | 61.93 | 62.36 | 62.36 | 1,505,200 |
| 11 Feb 2022 | 64.88 | 65.80 | 61.73 | 62.03 | 62.03 | 1,838,100 |
| 10 Feb 2022 | 66.52 | 68.57 | 65.27 | 65.86 | 65.86 | 2,252,300 |
| 09 Feb 2022 | 66.18 | 67.47 | 66.10 | 67.30 | 67.30 | 1,335,300 |
| 08 Feb 2022 | 63.54 | 65.56 | 63.51 | 65.07 | 65.07 | 947,600 |
| 07 Feb 2022 | 62.79 | 64.41 | 62.70 | 63.11 | 63.11 | 950,000 |
| 04 Feb 2022 | 61.71 | 63.11 | 61.56 | 62.58 | 62.58 | 686,500 |
| 03 Feb 2022 | 62.74 | 63.70 | 62.03 | 62.08 | 62.08 | 836,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
