AerCap Holdings N.V. (AER)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 85.51 | 85.94 | 84.94 | 85.49 | 85.49 | 1,442,100 |
| Apr 25, 2024 | 84.24 | 85.48 | 83.01 | 85.18 | 85.18 | 1,778,600 |
| Apr 24, 2024 | 85.95 | 86.62 | 84.77 | 85.11 | 85.11 | 1,120,600 |
| Apr 23, 2024 | 85.00 | 86.26 | 84.47 | 86.13 | 86.13 | 965,700 |
| Apr 22, 2024 | 83.57 | 85.01 | 83.28 | 84.41 | 84.41 | 1,210,000 |
| Apr 19, 2024 | 83.87 | 84.37 | 82.61 | 83.21 | 83.21 | 1,160,700 |
| Apr 18, 2024 | 84.23 | 85.15 | 83.46 | 83.74 | 83.74 | 1,750,700 |
| Apr 17, 2024 | 83.59 | 84.39 | 82.82 | 83.59 | 83.59 | 1,757,100 |
| Apr 16, 2024 | 82.50 | 83.33 | 81.93 | 82.54 | 82.54 | 1,135,300 |
| Apr 15, 2024 | 84.10 | 84.85 | 82.10 | 82.50 | 82.50 | 969,000 |
| Apr 12, 2024 | 83.29 | 84.11 | 82.30 | 83.02 | 83.02 | 1,525,100 |
| Apr 11, 2024 | 85.04 | 85.04 | 83.09 | 84.06 | 84.06 | 1,975,400 |
| Apr 10, 2024 | 85.01 | 86.54 | 84.81 | 85.04 | 85.04 | 1,424,600 |
| Apr 09, 2024 | 87.09 | 87.74 | 85.00 | 86.03 | 86.03 | 1,485,100 |
| Apr 08, 2024 | 87.22 | 88.19 | 86.79 | 87.02 | 87.02 | 1,315,000 |
| Apr 05, 2024 | 86.13 | 87.73 | 86.13 | 87.38 | 87.38 | 963,400 |
| Apr 04, 2024 | 87.76 | 88.44 | 85.84 | 86.00 | 86.00 | 2,088,000 |
| Apr 03, 2024 | 85.12 | 87.00 | 84.96 | 86.85 | 86.85 | 1,531,000 |
| Apr 02, 2024 | 85.12 | 85.60 | 84.59 | 85.22 | 85.22 | 1,537,200 |
| Apr 01, 2024 | 87.39 | 87.39 | 85.38 | 85.68 | 85.68 | 1,558,300 |
| Mar 28, 2024 | 87.47 | 87.56 | 86.36 | 86.91 | 86.91 | 1,551,900 |
| Mar 27, 2024 | 87.77 | 87.90 | 86.65 | 87.59 | 87.59 | 996,500 |
| Mar 26, 2024 | 85.95 | 87.83 | 85.79 | 87.63 | 87.63 | 1,908,000 |
| Mar 25, 2024 | 86.50 | 86.74 | 85.57 | 85.59 | 85.59 | 1,034,100 |
| Mar 22, 2024 | 86.51 | 86.83 | 86.05 | 86.51 | 86.51 | 996,000 |
| Mar 21, 2024 | 85.69 | 87.24 | 85.47 | 86.21 | 86.21 | 1,826,500 |
| Mar 20, 2024 | 85.52 | 86.31 | 84.79 | 85.39 | 85.39 | 1,800,400 |
| Mar 19, 2024 | 86.00 | 86.35 | 85.24 | 85.65 | 85.65 | 1,187,400 |
| Mar 18, 2024 | 85.86 | 86.61 | 85.60 | 86.26 | 86.26 | 1,768,200 |
| Mar 15, 2024 | 84.03 | 86.12 | 84.00 | 85.83 | 85.83 | 2,551,100 |
| Mar 14, 2024 | 83.92 | 84.81 | 83.00 | 84.43 | 84.43 | 1,959,700 |
| Mar 13, 2024 | 82.76 | 85.19 | 82.21 | 84.04 | 84.04 | 3,486,600 |
| Mar 12, 2024 | 81.75 | 82.95 | 81.69 | 82.84 | 82.84 | 1,635,100 |
| Mar 11, 2024 | 81.29 | 81.78 | 80.90 | 81.45 | 81.45 | 1,469,400 |
| Mar 08, 2024 | 82.17 | 83.04 | 81.25 | 81.44 | 81.44 | 1,544,400 |
| Mar 07, 2024 | 80.46 | 82.27 | 80.46 | 82.13 | 82.13 | 2,004,500 |
| Mar 06, 2024 | 80.09 | 80.51 | 79.51 | 79.82 | 79.82 | 1,498,900 |
| Mar 05, 2024 | 77.35 | 80.32 | 77.35 | 79.37 | 79.37 | 2,383,900 |
| Mar 04, 2024 | 77.00 | 78.00 | 76.85 | 77.68 | 77.68 | 1,173,800 |
| Mar 01, 2024 | 77.51 | 78.79 | 77.08 | 77.35 | 77.35 | 1,476,800 |
| Feb 29, 2024 | 76.51 | 77.50 | 76.14 | 77.18 | 77.18 | 2,757,400 |
| Feb 28, 2024 | 76.55 | 77.50 | 76.15 | 76.32 | 76.32 | 1,404,700 |
| Feb 27, 2024 | 76.00 | 77.68 | 76.00 | 77.31 | 77.31 | 1,553,500 |
| Feb 26, 2024 | 77.44 | 78.07 | 75.96 | 75.97 | 75.97 | 2,160,600 |
| Feb 23, 2024 | 78.50 | 80.61 | 77.08 | 77.85 | 77.85 | 3,011,500 |
| Feb 22, 2024 | 78.79 | 79.53 | 78.47 | 78.57 | 78.57 | 2,448,600 |
| Feb 21, 2024 | 77.38 | 78.33 | 76.09 | 78.08 | 78.08 | 2,079,400 |
| Feb 20, 2024 | 77.13 | 78.60 | 77.13 | 77.94 | 77.94 | 2,234,700 |
| Feb 16, 2024 | 78.61 | 78.71 | 77.63 | 77.64 | 77.64 | 1,063,600 |
| Feb 15, 2024 | 77.38 | 79.01 | 77.21 | 78.71 | 78.71 | 1,319,800 |
| Feb 14, 2024 | 77.38 | 77.57 | 76.49 | 77.06 | 77.06 | 1,060,900 |
| Feb 13, 2024 | 76.47 | 76.92 | 75.83 | 76.73 | 76.73 | 1,476,500 |
| Feb 12, 2024 | 77.19 | 77.96 | 77.17 | 77.71 | 77.71 | 603,500 |
| Feb 09, 2024 | 77.40 | 77.49 | 76.72 | 77.27 | 77.27 | 1,120,600 |
| Feb 08, 2024 | 77.67 | 78.07 | 76.23 | 77.31 | 77.31 | 1,039,300 |
| Feb 07, 2024 | 77.98 | 78.52 | 77.61 | 77.95 | 77.95 | 870,300 |
| Feb 06, 2024 | 78.03 | 78.56 | 77.09 | 77.20 | 77.20 | 1,433,800 |
| Feb 05, 2024 | 77.80 | 78.35 | 77.05 | 78.03 | 78.03 | 1,232,000 |
| Feb 02, 2024 | 77.18 | 78.64 | 77.09 | 78.21 | 78.21 | 1,049,800 |
| Feb 01, 2024 | 77.30 | 77.86 | 76.47 | 77.30 | 77.30 | 1,197,100 |
| Jan 31, 2024 | 77.88 | 78.19 | 76.50 | 76.56 | 76.56 | 1,859,400 |
| Jan 30, 2024 | 77.07 | 77.96 | 77.07 | 77.85 | 77.85 | 1,296,700 |
| Jan 29, 2024 | 77.43 | 77.85 | 76.43 | 77.06 | 77.06 | 1,319,600 |
| Jan 26, 2024 | 77.70 | 78.79 | 77.12 | 77.82 | 77.82 | 1,247,500 |
| Jan 25, 2024 | 76.25 | 77.65 | 76.25 | 77.62 | 77.62 | 1,570,500 |
| Jan 24, 2024 | 76.00 | 76.42 | 75.48 | 75.52 | 75.52 | 1,101,600 |
| Jan 23, 2024 | 76.27 | 76.50 | 75.25 | 75.29 | 75.29 | 1,248,500 |
| Jan 22, 2024 | 75.61 | 76.18 | 75.34 | 75.66 | 75.66 | 1,279,500 |
| Jan 19, 2024 | 74.82 | 75.66 | 74.20 | 75.65 | 75.65 | 1,053,500 |
| Jan 18, 2024 | 73.78 | 74.77 | 73.78 | 74.70 | 74.70 | 1,781,700 |
| Jan 17, 2024 | 72.92 | 73.88 | 72.80 | 73.13 | 73.13 | 1,430,300 |
| Jan 16, 2024 | 73.59 | 74.14 | 73.23 | 73.72 | 73.72 | 1,419,800 |
| Jan 12, 2024 | 74.45 | 74.96 | 73.93 | 74.25 | 74.25 | 1,509,100 |
| Jan 11, 2024 | 73.98 | 74.28 | 73.33 | 74.22 | 74.22 | 1,102,500 |
| Jan 10, 2024 | 74.46 | 74.94 | 74.11 | 74.25 | 74.25 | 1,558,600 |
| Jan 09, 2024 | 72.56 | 73.72 | 72.56 | 73.13 | 73.13 | 1,239,900 |
| Jan 08, 2024 | 73.20 | 73.50 | 72.33 | 73.30 | 73.30 | 973,000 |
| Jan 05, 2024 | 72.10 | 73.75 | 71.95 | 73.09 | 73.09 | 1,940,000 |
| Jan 04, 2024 | 70.92 | 72.75 | 70.91 | 72.46 | 72.46 | 2,319,100 |
| Jan 03, 2024 | 70.67 | 71.64 | 70.48 | 70.66 | 70.66 | 2,869,600 |
| Jan 02, 2024 | 73.82 | 73.95 | 71.82 | 72.35 | 72.35 | 2,011,100 |
| Dec 29, 2023 | 74.77 | 75.10 | 74.26 | 74.32 | 74.32 | 705,900 |
| Dec 28, 2023 | 74.33 | 75.15 | 74.22 | 74.92 | 74.92 | 959,300 |
| Dec 27, 2023 | 74.36 | 74.96 | 74.23 | 74.49 | 74.49 | 815,000 |
| Dec 26, 2023 | 74.25 | 74.59 | 73.84 | 74.26 | 74.26 | 496,100 |
| Dec 22, 2023 | 73.74 | 75.18 | 73.74 | 74.25 | 74.25 | 955,800 |
| Dec 21, 2023 | 72.61 | 73.89 | 72.60 | 73.85 | 73.85 | 1,058,900 |
| Dec 20, 2023 | 73.32 | 73.94 | 71.74 | 71.86 | 71.86 | 2,312,300 |
| Dec 19, 2023 | 73.00 | 73.52 | 72.58 | 73.20 | 73.20 | 1,887,300 |
| Dec 18, 2023 | 73.90 | 74.19 | 72.68 | 72.77 | 72.77 | 1,048,600 |
| Dec 15, 2023 | 74.50 | 74.50 | 73.22 | 73.94 | 73.94 | 1,983,100 |
| Dec 14, 2023 | 74.51 | 75.48 | 74.31 | 74.94 | 74.94 | 3,263,100 |
| Dec 13, 2023 | 72.75 | 74.03 | 72.49 | 74.02 | 74.02 | 2,102,000 |
| Dec 12, 2023 | 72.95 | 73.50 | 72.27 | 72.64 | 72.64 | 1,540,700 |
| Dec 11, 2023 | 72.05 | 73.03 | 71.65 | 73.03 | 73.03 | 1,469,100 |
| Dec 08, 2023 | 71.45 | 72.56 | 70.55 | 72.15 | 72.15 | 2,498,800 |
| Dec 07, 2023 | 69.39 | 70.75 | 69.15 | 70.75 | 70.75 | 2,300,700 |
| Dec 06, 2023 | 69.00 | 70.90 | 68.75 | 68.89 | 68.89 | 1,740,800 |
| Dec 05, 2023 | 68.39 | 68.92 | 68.00 | 68.44 | 68.44 | 1,480,800 |
| Dec 04, 2023 | 68.80 | 69.58 | 68.50 | 69.12 | 69.12 | 1,305,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.