Canada markets open in 4 hours 7 minutes

AerCap Holdings N.V. (AER)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
55.13-1.54 (-2.72%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun. 17, 202157.1857.1854.2855.1355.131,239,344
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, 202159.2060.7259.2060.3060.30720,200
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
Mar. 09, 202156.2657.0054.1856.0056.003,022,000
Mar. 08, 202157.6860.0055.0557.5357.536,416,700
Mar. 05, 202151.0651.3947.9350.8050.801,454,400
Mar. 04, 202148.9851.1648.5949.9949.992,308,800
Mar. 03, 202146.8049.5646.8048.7748.771,432,700
Mar. 02, 202147.7248.0046.1146.7146.711,874,400
Mar. 01, 202150.0650.2747.3847.3847.381,528,300
Feb. 26, 202148.0948.8447.2148.1848.18747,300
Feb. 25, 202150.0050.5347.4048.0048.001,257,500
Feb. 24, 202148.5051.5448.1949.9449.942,464,800
Feb. 23, 202146.8148.1345.9748.0148.011,893,600
Feb. 22, 202145.7648.2945.7646.9646.961,369,600
Feb. 19, 202144.2446.1844.1345.8945.891,154,000
Feb. 18, 202143.8744.1542.9243.8943.89963,200
Feb. 17, 202143.2244.8043.0044.2744.27790,900
Feb. 16, 202143.8344.2743.2543.5043.501,219,200
Feb. 12, 202143.5844.1043.3943.6243.62547,700
Feb. 11, 202144.2944.3942.9643.8543.85909,300
Feb. 10, 202144.6844.8843.9044.1644.16694,200
Feb. 09, 202143.8644.5543.3444.2544.25795,500
Feb. 08, 202144.0045.3243.9344.4744.471,066,900
Feb. 05, 202143.9243.9243.0143.7543.75677,800
Feb. 04, 202143.0043.9942.2243.3443.341,077,300
Feb. 03, 202140.6642.6440.6642.5342.531,025,200
Feb. 02, 202140.7241.1540.2040.8040.801,990,800
Feb. 01, 202138.9039.7437.7039.6339.631,267,700
Jan. 29, 202140.4140.4337.9938.2438.241,422,500
Jan. 28, 202139.5641.2839.3940.8540.851,873,400
Jan. 27, 202138.5539.3237.2938.4038.401,945,500
Jan. 26, 202141.8742.0039.5739.7239.721,694,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...