Canada markets closed

AerCap Holdings N.V. (AER)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
53.00+0.10 (+0.19%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 30, 202152.6153.4551.5853.0053.001,227,800
Jul. 29, 202153.0054.2152.6452.9052.901,868,400
Jul. 28, 202151.9152.6650.6551.9651.96862,000
Jul. 27, 202151.1251.9450.8451.5751.57590,600
Jul. 26, 202151.8752.7951.6852.1452.14901,700
Jul. 23, 202151.7252.3751.0552.2552.25787,800
Jul. 22, 202152.4052.7050.7851.4951.49792,400
Jul. 21, 202151.9353.4351.6453.0053.001,225,100
Jul. 20, 202148.1751.1448.1150.9450.941,525,800
Jul. 19, 202148.5749.0247.3048.1648.162,680,100
Jul. 16, 202151.4551.7349.8450.1250.122,064,600
Jul. 15, 202150.1751.5950.1750.9650.96798,000
Jul. 14, 202150.9951.5949.8550.9150.91787,900
Jul. 13, 202150.8851.1950.2850.5350.53706,200
Jul. 12, 202151.5952.1451.1151.3351.33640,500
Jul. 09, 202151.8652.2551.2252.1452.14666,600
Jul. 08, 202149.2151.9048.6850.7050.701,645,600
Jul. 07, 202149.9350.9549.7050.3750.371,015,600
Jul. 06, 202151.5051.5549.0050.0650.061,984,100
Jul. 02, 202151.9852.2251.2451.7751.77557,500
Jul. 01, 202151.7652.5151.2951.9851.98827,900
Jun. 30, 202151.6552.0051.0351.2151.211,082,000
Jun. 29, 202152.8353.1651.5951.6551.65820,900
Jun. 28, 202154.3054.5652.0352.5052.50810,200
Jun. 25, 202154.8055.3254.3154.5754.57684,700
Jun. 24, 202154.1654.7953.4554.4154.41659,200
Jun. 23, 202155.2755.8053.9754.1454.14672,000
Jun. 22, 202155.0555.5954.6555.0755.07454,200
Jun. 21, 202154.1455.8853.9255.3855.381,037,400
Jun. 18, 202154.1354.4352.8453.3453.341,094,400
Jun. 17, 202157.1857.1854.2855.1355.131,252,900
Jun. 16, 202157.6057.6055.9456.6756.67975,500
Jun. 15, 202157.0858.3757.0357.8757.87890,200
Jun. 14, 202157.6057.9756.4956.9256.92542,900
Jun. 11, 202157.9458.6457.5057.6157.61442,400
Jun. 10, 202158.7958.8956.9457.5457.54611,400
Jun. 09, 202158.9159.2557.6757.6957.69467,300
Jun. 08, 202157.9259.4957.6859.3159.31685,600
Jun. 07, 202157.7058.5357.2458.1158.11531,100
Jun. 04, 202157.8958.2656.9557.7057.70500,400
Jun. 03, 202158.7258.7457.1857.3357.33624,100
Jun. 02, 202160.3960.3958.4058.6858.68747,100
Jun. 01, 202159.5460.9459.5460.1160.111,019,300
May 28, 202159.2959.5758.0959.0059.00911,200
May 27, 202159.7660.0758.3059.0059.001,873,400
May 26, 202156.5259.2856.2958.9158.911,583,600
May 25, 202157.0458.5656.4456.6756.671,697,300
May 24, 202155.9456.8655.3456.3656.361,069,600
May 21, 202156.6257.3255.9556.0156.011,050,200
May 20, 202156.3456.6655.2556.2456.241,230,500
May 19, 202155.1256.8054.7556.5456.541,015,900
May 18, 202158.1958.1956.3856.4256.421,121,400
May 17, 202156.9858.1256.6058.0158.011,179,500
May 14, 202156.0358.1555.6657.6657.66940,000
May 13, 202154.0056.5153.5355.5055.501,338,200
May 12, 202156.4956.5853.5554.0654.061,407,400
May 11, 202156.7156.9154.5055.9955.991,670,600
May 10, 202158.2559.8857.6357.7157.711,354,800
May 07, 202158.5159.0157.6057.9757.971,502,200
May 06, 202160.0660.8458.6759.4459.44897,600
May 05, 202159.2060.7258.7860.3060.301,039,300
May 04, 202158.5658.6056.5258.4058.40805,600
May 03, 202159.0159.1057.5958.7358.73965,600
Apr. 30, 202159.5059.6057.9158.2558.25931,300
Apr. 29, 202160.2061.4059.3460.0060.00807,200
Apr. 28, 202161.1163.4959.6660.3260.322,291,300
Apr. 27, 202159.2860.8658.5360.6460.642,076,100
Apr. 26, 202159.1159.7958.8959.2559.251,577,800
Apr. 23, 202158.1959.1858.1458.8758.871,092,400
Apr. 22, 202158.4459.8358.0958.0958.091,569,300
Apr. 21, 202157.0658.3356.0458.2758.271,205,500
Apr. 20, 202159.3959.4156.6157.4157.411,551,300
Apr. 19, 202160.1960.7859.4059.8359.83999,400
Apr. 16, 202162.0662.6660.1760.2960.29797,400
Apr. 15, 202161.6061.7059.8261.3861.381,063,000
Apr. 14, 202160.0861.9260.0861.2361.231,000,700
Apr. 13, 202160.1460.6157.6959.9759.97978,900
Apr. 12, 202161.3161.6460.6161.1861.18655,200
Apr. 09, 202160.8661.9060.7161.2061.20859,100
Apr. 08, 202159.4360.9458.3060.8560.851,085,600
Apr. 07, 202159.3060.0259.2459.5959.59920,500
Apr. 06, 202158.7660.7458.7659.0159.01674,100
Apr. 05, 202160.4560.6758.9559.0059.00830,900
Apr. 01, 202159.4859.9658.9359.5559.55994,800
Mar. 31, 202159.3459.9558.6758.7458.74955,900
Mar. 30, 202159.9960.5658.9959.5859.581,160,500
Mar. 29, 202159.1060.3658.5459.3359.331,661,400
Mar. 26, 202159.1259.8857.4859.6659.66966,600
Mar. 25, 202155.4158.7354.5758.5958.591,040,000
Mar. 24, 202157.6659.9956.1056.1556.151,384,600
Mar. 23, 202158.5859.4656.2856.7256.721,678,900
Mar. 22, 202159.9060.2258.0559.4759.471,536,800
Mar. 19, 202160.5461.1859.2560.2860.281,707,300
Mar. 18, 202160.3862.3360.3060.8260.821,505,300
Mar. 17, 202160.2661.7959.4961.3561.351,603,700
Mar. 16, 202161.4161.4959.0359.7759.771,911,000
Mar. 15, 202161.0462.4060.7761.4161.412,748,300
Mar. 12, 202158.6061.5258.5560.9360.934,350,000
Mar. 11, 202156.4858.5055.6257.8257.824,582,300
Mar. 10, 202156.0056.0050.6253.3953.396,945,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...