Canada Markets closed

AerCap Holdings N.V. (AER)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
63.05-0.76 (-1.19%)
At close: 04:00PM EST
63.05 0.00 (0.00%)
After hours: 07:15PM EST
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 202363.1763.6062.9063.0563.05372,300
Feb 02, 202365.0065.3863.5263.8163.81665,600
Feb 01, 202362.9264.7662.9264.6264.62529,500
Jan 31, 202363.0863.4162.7263.2163.21640,300
Jan 30, 202363.4264.0062.7862.8062.80606,500
Jan 27, 202364.7065.0763.9463.9463.94517,000
Jan 26, 202364.0965.0263.3165.0165.01522,000
Jan 25, 202363.0264.0862.8463.7963.791,061,900
Jan 24, 202363.0064.3662.8663.6963.69493,500
Jan 23, 202363.0163.5062.9463.5063.50481,900
Jan 20, 202362.2763.0262.0862.8662.86441,500
Jan 19, 202362.7663.2661.2261.6761.67771,400
Jan 18, 202364.5065.0063.1963.6363.63762,500
Jan 17, 202363.3464.1462.9064.0164.011,073,500
Jan 13, 202362.6563.8162.2463.4963.49524,900
Jan 12, 202362.1663.4461.8463.3063.301,005,900
Jan 11, 202360.4661.4760.3861.4061.40839,300
Jan 10, 202361.3161.6460.0160.6560.65924,900
Jan 09, 202362.0063.1561.9361.9461.94877,500
Jan 06, 202360.5361.5260.0361.4261.42622,300
Jan 05, 202359.1360.3158.6959.7759.77738,000
Jan 04, 202358.6459.8457.9759.4859.48917,300
Jan 03, 202358.5059.5057.8257.9557.95686,000
Dec 30, 202257.4958.3357.3458.3258.32483,300
Dec 29, 202257.0258.1456.5457.8757.87365,400
Dec 28, 202257.4858.1356.5956.7456.74646,700
Dec 27, 202256.7657.6456.3457.3857.38589,500
Dec 23, 202256.4056.9856.1156.6856.68438,100
Dec 22, 202256.4256.7155.5856.1956.19564,200
Dec 21, 202257.2957.5856.7757.1057.10872,500
Dec 20, 202256.6757.2156.5056.8956.89983,100
Dec 19, 202257.2157.7356.6056.7156.71560,600
Dec 16, 202255.7557.7555.4757.2557.251,074,000
Dec 15, 202258.5658.8857.7557.8757.87670,700
Dec 14, 202259.6560.2058.8459.1959.19936,500
Dec 13, 202260.7961.0658.9559.4659.461,006,300
Dec 12, 202258.8359.8158.5759.3259.321,123,600
Dec 09, 202258.5059.0458.3358.7458.74358,900
Dec 08, 202259.6059.7658.7458.8058.80480,600
Dec 07, 202259.7460.0058.7458.9958.99650,900
Dec 06, 202260.5260.6759.3360.0060.00566,800
Dec 05, 202260.8861.0059.9960.2460.24874,000
Dec 02, 202260.1761.5459.8961.2561.25745,200
Dec 01, 202261.5962.2860.6660.9460.94808,300
Nov 30, 202260.0361.5659.6161.4061.401,754,000
Nov 29, 202259.7860.4659.5960.2460.24466,600
Nov 28, 202259.4459.9859.1259.3859.38681,900
Nov 25, 202259.6860.4659.6860.0860.08552,600
Nov 23, 202259.6360.1759.5459.9359.93719,200
Nov 22, 202259.6560.0759.2559.8659.86499,800
Nov 21, 202258.6559.2158.5359.0559.05651,000
Nov 18, 202259.5960.1958.7259.3459.341,104,900
Nov 17, 202257.2158.8456.7758.7658.761,047,900
Nov 16, 202257.7158.3057.0658.1058.101,052,200
Nov 15, 202259.8159.9857.6258.4158.411,356,300
Nov 14, 202258.2359.1957.6558.8058.80984,300
Nov 11, 202258.7959.9058.4758.9758.971,607,900
Nov 10, 202258.1659.1857.5858.6158.611,235,600
Nov 09, 202256.0656.8155.5256.0156.011,066,900
Nov 08, 202256.9257.7456.0856.7356.731,317,000
Nov 07, 202256.1957.1855.1356.9256.92901,000
Nov 04, 202255.0056.5054.7255.6655.661,684,100
Nov 03, 202255.6255.6252.5153.8953.891,646,500
Nov 02, 202253.0953.4451.4951.5651.561,550,000
Nov 01, 202253.6254.6953.3353.6653.66870,500
Oct 31, 202253.0454.3553.0453.4153.411,256,000
Oct 28, 202252.7853.0951.8153.0953.09825,400
Oct 27, 202251.7453.5251.5752.5052.501,118,900
Oct 26, 202251.4752.3251.3651.4651.46641,000
Oct 25, 202250.3751.4250.2851.3151.31625,200
Oct 24, 202251.0951.4049.9050.6050.60849,300
Oct 21, 202249.9451.2049.4251.0751.07699,000
Oct 20, 202249.8151.2049.6550.1150.11619,000
Oct 19, 202250.5851.5249.5749.8049.80622,100
Oct 18, 202251.2651.7450.1750.5650.56808,700
Oct 17, 202249.8950.5848.4649.8249.82627,200
Oct 14, 202249.7750.4748.5948.7448.74808,500
Oct 13, 202247.0549.6645.9549.1249.12728,000
Oct 12, 202246.8748.5746.0048.1548.15843,100
Oct 11, 202247.4847.6645.4746.7346.73933,200
Oct 10, 202247.3348.0847.0747.8047.80517,400
Oct 07, 202246.8947.5646.2947.1947.19815,800
Oct 06, 202247.2948.2147.1447.6747.67674,400
Oct 05, 202246.8547.9546.2947.7647.76975,000
Oct 04, 202245.9547.8645.8047.8447.84963,500
Oct 03, 202243.2544.9142.7244.3244.32942,600
Sept 30, 202243.1143.6542.3042.3342.33934,900
Sept 29, 202242.5943.1241.6843.0443.041,243,600
Sept 28, 202242.1043.9541.8443.4943.491,027,100
Sept 27, 202240.3441.8840.3441.8041.801,216,600
Sept 26, 202240.7941.5339.7339.7539.751,419,500
Sept 23, 202240.3441.6039.8441.2341.231,977,700
Sept 22, 202242.6842.7240.4741.3741.371,297,600
Sept 21, 202243.9844.0542.2642.7142.711,105,200
Sept 20, 202244.1544.5243.3743.6843.68666,900
Sept 19, 202243.2345.3043.0644.8744.87700,300
Sept 16, 202245.2945.6044.0044.2444.241,178,800
Sept 15, 202246.7547.6346.0446.3846.381,190,900
Sept 14, 202247.5447.5445.9647.0547.05981,500
Sept 13, 202246.8447.7646.7547.3047.301,025,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...