Advertisement
U.S. markets closed

AerCap Holdings N.V. (AER)

NYSE - NYSE Delayed Price. Currency in USD
86.91-0.68 (-0.78%)
At close: 04:00PM EDT
86.91 0.00 (0.00%)
After hours: 06:20PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202487.4787.5686.3686.9186.911,551,900
Mar 27, 202487.7787.9086.6587.5987.59996,500
Mar 26, 202485.9587.8385.7987.6387.631,908,000
Mar 25, 202486.5086.7485.5785.5985.591,034,100
Mar 22, 202486.5186.8386.0586.5186.51996,000
Mar 21, 202485.6987.2485.4786.2186.211,826,500
Mar 20, 202485.5286.3184.7985.3985.391,800,400
Mar 19, 202486.0086.3585.2485.6585.651,187,400
Mar 18, 202485.8686.6185.6086.2686.261,768,200
Mar 15, 202484.0386.1284.0085.8385.832,551,100
Mar 14, 202483.9284.8183.0084.4384.431,959,700
Mar 13, 202482.7685.1982.2184.0484.043,486,600
Mar 12, 202481.7582.9581.6982.8482.841,635,100
Mar 11, 202481.2981.7880.9081.4581.451,469,400
Mar 08, 202482.1783.0481.2581.4481.441,544,400
Mar 07, 202480.4682.2780.4682.1382.132,004,500
Mar 06, 202480.0980.5179.5179.8279.821,498,900
Mar 05, 202477.3580.3277.3579.3779.372,383,900
Mar 04, 202477.0078.0076.8577.6877.681,173,800
Mar 01, 202477.5178.7977.0877.3577.351,476,800
Feb 29, 202476.5177.5076.1477.1877.182,757,400
Feb 28, 202476.5577.5076.1576.3276.321,404,700
Feb 27, 202476.0077.6876.0077.3177.311,553,500
Feb 26, 202477.4478.0775.9675.9775.972,160,600
Feb 23, 202478.5080.6177.0877.8577.853,011,500
Feb 22, 202478.7979.5378.4778.5778.572,448,600
Feb 21, 202477.3878.3376.0978.0878.082,079,400
Feb 20, 202477.1378.6077.1377.9477.942,234,700
Feb 16, 202478.6178.7177.6377.6477.641,063,600
Feb 15, 202477.3879.0177.2178.7178.711,319,800
Feb 14, 202477.3877.5776.4977.0677.061,060,900
Feb 13, 202476.4776.9275.8376.7376.731,476,500
Feb 12, 202477.1977.9677.1777.7177.71603,500
Feb 09, 202477.4077.4976.7277.2777.271,120,600
Feb 08, 202477.6778.0776.2377.3177.311,039,300
Feb 07, 202477.9878.5277.6177.9577.95870,300
Feb 06, 202478.0378.5677.0977.2077.201,433,800
Feb 05, 202477.8078.3577.0578.0378.031,232,000
Feb 02, 202477.1878.6477.0978.2178.211,049,800
Feb 01, 202477.3077.8676.4777.3077.301,197,100
Jan 31, 202477.8878.1976.5076.5676.561,859,400
Jan 30, 202477.0777.9677.0777.8577.851,296,700
Jan 29, 202477.4377.8576.4377.0677.061,319,600
Jan 26, 202477.7078.7977.1277.8277.821,247,500
Jan 25, 202476.2577.6576.2577.6277.621,570,500
Jan 24, 202476.0076.4275.4875.5275.521,101,600
Jan 23, 202476.2776.5075.2575.2975.291,248,500
Jan 22, 202475.6176.1875.3475.6675.661,279,500
Jan 19, 202474.8275.6674.2075.6575.651,053,500
Jan 18, 202473.7874.7773.7874.7074.701,781,700
Jan 17, 202472.9273.8872.8073.1373.131,430,300
Jan 16, 202473.5974.1473.2373.7273.721,419,800
Jan 12, 202474.4574.9673.9374.2574.251,509,100
Jan 11, 202473.9874.2873.3374.2274.221,102,500
Jan 10, 202474.4674.9474.1174.2574.251,558,600
Jan 09, 202472.5673.7272.5673.1373.131,239,900
Jan 08, 202473.2073.5072.3373.3073.30973,000
Jan 05, 202472.1073.7571.9573.0973.091,940,000
Jan 04, 202470.9272.7570.9172.4672.462,319,100
Jan 03, 202470.6771.6470.4870.6670.662,869,600
Jan 02, 202473.8273.9571.8272.3572.352,011,100
Dec 29, 202374.7775.1074.2674.3274.32705,900
Dec 28, 202374.3375.1574.2274.9274.92959,300
Dec 27, 202374.3674.9674.2374.4974.49815,000
Dec 26, 202374.2574.5973.8474.2674.26496,100
Dec 22, 202373.7475.1873.7474.2574.25955,800
Dec 21, 202372.6173.8972.6073.8573.851,058,900
Dec 20, 202373.3273.9471.7471.8671.862,312,300
Dec 19, 202373.0073.5272.5873.2073.201,887,300
Dec 18, 202373.9074.1972.6872.7772.771,048,600
Dec 15, 202374.5074.5073.2273.9473.941,983,100
Dec 14, 202374.5175.4874.3174.9474.943,263,100
Dec 13, 202372.7574.0372.4974.0274.022,102,000
Dec 12, 202372.9573.5072.2772.6472.641,540,700
Dec 11, 202372.0573.0371.6573.0373.031,469,100
Dec 08, 202371.4572.5670.5572.1572.152,498,800
Dec 07, 202369.3970.7569.1570.7570.752,300,700
Dec 06, 202369.0070.9068.7568.8968.891,740,800
Dec 05, 202368.3968.9268.0068.4468.441,480,800
Dec 04, 202368.8069.5868.5069.1269.121,305,800
Dec 01, 202368.0070.0067.9569.4969.492,129,500
Nov 30, 202366.7268.2366.7268.2268.224,788,300
Nov 29, 202366.8867.6166.4266.4866.482,834,900
Nov 28, 202367.0667.5266.3466.6266.621,387,200
Nov 27, 202367.6367.6366.7566.9766.971,106,100
Nov 24, 202367.3267.8767.1467.5467.54407,900
Nov 22, 202366.9068.1966.6067.1867.181,610,600
Nov 21, 202368.0768.4066.5166.5466.542,158,100
Nov 20, 202368.6068.8067.0667.8067.803,723,900
Nov 17, 202368.1568.8667.7068.5968.594,721,600
Nov 16, 202367.7668.3866.9467.5567.553,466,400
Nov 15, 202368.2668.5167.4067.8367.834,401,700
Nov 14, 202366.4967.8266.0667.1467.149,019,900
Nov 13, 202366.3868.3866.3467.7067.701,483,200
Nov 10, 202366.1967.1065.3466.8666.86782,800
Nov 09, 202366.0867.1165.3765.8565.852,048,300
Nov 08, 202364.6665.8764.5465.3165.311,444,000
Nov 07, 202364.3364.8063.3464.5764.571,149,000
Nov 06, 202365.1565.8064.2664.7464.741,721,400
Nov 03, 202365.0065.8664.6965.3865.381,856,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...