AerCap Holdings N.V. $43.95

down -0.06


30/7/2014 09:41 AM  |  NYSE : AER  
Industries : Diversified Services / Rental & Leasing Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AER historical data

Date Open High Low Close Volume
7/29/201444.2244.2943.8344.011,151,454
7/28/201444.7144.7143.9244.22913,584
7/25/201445.3145.5144.6844.70537,573
7/24/201445.9046.0045.0545.421,125,730
7/23/201445.7145.9345.3845.90877,400
7/22/201445.3045.9045.3045.62342,348
7/21/201445.7445.7544.7345.11420,851
7/18/201444.0746.0743.7345.851,054,771
7/17/201444.6444.6543.8844.02572,076
7/16/201444.9945.0644.2644.74417,040
7/15/201444.5945.0044.2544.67332,545
7/14/201444.9845.5544.4744.49448,487
7/11/201444.6844.9844.2844.88239,272
7/10/201444.2945.0044.0244.71501,765
7/9/201444.2545.0343.9744.95761,436
7/8/201444.8045.0343.8944.18767,993
7/7/201446.2746.4944.7944.99636,770
7/3/201446.0646.3646.0446.28171,207
7/2/201446.6346.8245.8346.00232,263
7/1/201445.9546.6645.6946.58810,214
6/30/201445.3246.0545.3045.80431,231
6/27/201445.8145.8145.2545.49359,829
6/26/201445.8146.0145.0245.98359,007
6/25/201445.0845.9944.9045.92537,001
6/24/201446.6246.7444.8744.94791,829
6/23/201445.4945.6045.2045.48761,698
6/20/201445.6545.6645.3145.42285,822
6/19/201445.2545.6745.0845.42367,510
6/18/201445.3245.3744.7245.30561,313
6/17/201444.6445.4744.5245.34452,780
6/16/201445.1545.3644.7244.91320,126
6/13/201445.1245.4544.9645.18379,979
6/12/201447.0547.0544.9345.121,799,619
6/11/201447.8247.8946.7047.091,348,934
6/10/201447.7348.1647.5248.14446,727
6/9/201447.8347.9247.3647.86468,799
6/6/201448.0248.5347.7447.90513,363
6/5/201447.4548.8147.2248.001,006,625
6/4/201446.9647.3546.7647.32537,406
6/3/201447.1347.6546.9047.12611,040
6/2/201447.3147.5347.0047.17662,441
5/30/201447.0047.5046.7647.14611,643
5/29/201447.0547.1946.6747.11799,540
5/28/201446.9947.2246.5946.83604,179
5/27/201446.9547.2646.8047.03382,091
5/23/201446.0647.0845.9446.83508,369
5/22/201446.1946.4045.4046.11658,663
5/21/201445.7746.9245.2446.30781,095
5/20/201445.5446.0545.0345.991,053,503
5/19/201445.1545.7645.0345.51876,172
5/16/201445.3745.6044.9445.50794,317
5/15/201446.7446.8045.1645.401,298,921
5/14/201447.1747.3246.5146.59517,355
5/13/201447.6447.8946.9947.01855,154
5/12/201447.2348.0047.1047.52890,255
5/9/201446.9547.3446.3946.98693,071
5/8/201447.8248.0846.8747.121,289,314
5/7/201445.6048.3445.5048.031,934,857
5/6/201443.6046.4643.2045.442,055,548
5/5/201443.7644.2843.2543.601,252,938
5/2/201442.7244.0742.6743.832,077,581
5/1/201441.6642.7741.4342.751,172,237
4/30/201440.7541.7340.4741.73498,008
4/29/201440.1940.9839.7040.79628,184
4/28/201440.3640.3639.0539.49631,156
4/25/201440.5541.1040.3040.39607,198
4/24/201441.0341.0840.1240.64391,232
4/23/201440.3041.1139.9440.77548,103
4/22/201439.3540.3239.3140.16488,054
4/21/201439.4539.5738.8839.31342,331
4/17/201439.5039.9539.3739.51386,179
4/16/201439.2939.4938.6839.42374,582
4/15/201438.9539.2937.8839.07608,621
4/14/201439.6139.7838.6338.91514,041
4/11/201440.1040.5939.2139.43887,869
4/10/201440.7441.6940.0440.471,051,066
4/9/201439.6040.5539.4240.43874,760
4/8/201438.9239.7738.6039.411,940,516
4/7/201440.6440.8638.2039.001,714,231
4/4/201442.0142.2240.7240.76680,268
4/3/201442.3042.3841.4341.81883,763
4/2/201442.4242.5341.7342.27378,153
4/1/201442.3442.9541.6042.34973,581
3/31/201441.7242.3041.5442.19675,091
3/28/201440.6042.3140.4041.66914,165
3/27/201439.4540.4839.1340.40651,005
3/26/201440.8841.2639.4539.531,330,585
3/25/201440.6241.8840.4540.71853,219
3/24/201440.1240.4739.3940.43701,622
3/21/201440.9641.0140.0040.12943,010
3/20/201440.3440.7439.9940.57487,383
3/19/201440.7441.0840.2740.48859,008
3/18/201440.3540.6740.1140.38785,627
3/17/201440.3240.6840.2940.40615,697
3/14/201440.0140.6839.8640.13700,683
3/13/201441.3941.6639.9340.13651,475
3/12/201441.4541.4540.6041.27554,895
3/11/201442.9443.2041.4741.63542,045
3/10/201442.3943.1141.9942.84921,015
3/7/201442.6943.3342.1742.34853,034
Trading Center