$40.76 +0.27 (%) AerCap Holdings N.V. - NYSE

Sep. 2, 2015 | 12:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AER historical data

Date Open High Low Close Volume
9/1/201541.3441.4040.4540.493,791,751
8/31/201542.0042.3941.5042.041,751,094
8/28/201541.6342.6841.6242.261,935,663
8/27/201541.3742.4841.1641.773,630,700
8/26/201540.5940.9439.7040.843,766,028
8/25/201541.7041.9139.2839.324,798,399
8/24/201540.9142.6639.6040.336,281,325
8/21/201544.4344.8942.9843.304,698,393
8/20/201546.5046.6744.6444.754,134,834
8/19/201547.7847.9046.5746.716,190,679
8/18/201548.3348.4647.8848.011,187,825
8/17/201547.1148.5546.9648.491,515,509
8/14/201547.2247.3646.7347.271,421,716
8/13/201547.6447.8446.9747.051,496,875
8/12/201547.0647.5746.4747.472,875,120
8/11/201549.0449.0446.7747.393,270,539
8/10/201546.9548.2446.8748.222,191,792
8/7/201546.2046.6345.9646.542,058,955
8/6/201546.8247.1045.9846.222,318,497
8/5/201547.0247.4146.4946.751,018,558
8/4/201546.5647.2946.5646.801,696,988
8/3/201546.9146.9145.8346.661,852,684
7/31/201546.5748.1046.5346.842,368,557
7/30/201546.0846.2345.4946.131,119,087
7/29/201544.8846.2144.6046.191,756,559
7/28/201544.5545.1043.9244.671,798,644
7/27/201545.1245.1344.1344.331,828,464
7/24/201546.0246.1744.9645.291,920,039
7/23/201546.6646.9545.8146.021,497,515
7/22/201547.4247.4446.3946.731,416,387
7/21/201547.3547.7447.1647.531,916,595
7/20/201547.2547.4046.8047.35961,281
7/17/201547.0547.3146.6947.15880,949
7/16/201546.8247.1146.4347.051,267,721
7/15/201546.9947.1846.3246.401,063,601
7/14/201546.6847.2446.6446.951,549,111
7/13/201546.5946.8946.5446.891,655,338
7/10/201545.3046.0045.3045.791,706,801
7/9/201544.8945.3744.8044.892,059,523
7/8/201544.6545.1044.1044.352,329,323
7/7/201545.1345.3843.6745.113,691,846
7/6/201545.1945.6544.7445.052,388,827
7/2/201545.8946.0645.3245.641,765,860
7/1/201546.2446.4345.5845.792,343,581
6/30/201546.3646.6645.5045.792,566,630
6/29/201546.4546.7245.8945.991,831,252
6/26/201547.3047.5046.8446.891,136,370
6/25/201547.9447.9547.1847.231,330,319
6/24/201547.7748.0947.5347.702,633,268
6/23/201546.8548.0746.8247.983,328,767
6/22/201546.8547.2546.7446.821,441,472
6/19/201546.9547.0846.3746.421,662,073
6/18/201546.7947.8146.1747.082,484,970
6/17/201546.7247.2046.3546.862,989,600
6/16/201546.6147.0446.4846.612,517,190
6/15/201547.0747.2346.5046.563,635,505
6/12/201547.6547.8947.1047.303,799,432
6/11/201548.3848.4547.2247.694,860,378
6/10/201548.2448.5748.0848.354,407,814
6/9/201547.9548.4747.8548.105,490,971
6/8/201548.5048.7547.9147.956,323,262
6/5/201548.6248.7547.9048.539,178,350
6/4/201548.9649.2148.5048.5040,780,951
6/3/201550.2951.5049.8550.344,207,422
6/2/201547.3250.6747.2849.932,642,936
6/1/201548.4448.6947.8348.24429,007
5/29/201548.9649.1248.2048.24703,669
5/28/201548.5048.8948.2648.88776,586
5/27/201547.8548.8247.7648.62788,446
5/26/201548.0348.0347.5447.80753,647
5/22/201548.1848.3547.9648.07235,010
5/21/201547.8548.5347.8548.21424,123
5/20/201548.5048.5047.3147.96814,516
5/19/201548.8148.9948.0548.22817,665
5/18/201548.8749.1148.5448.80513,147
5/15/201548.8349.0048.6048.96912,348
5/14/201549.2549.2548.7548.99549,664
5/13/201548.5949.6048.5449.00772,945
5/12/201548.3548.7847.9048.481,129,660
5/11/201549.2549.8547.1948.181,664,779
5/8/201548.6949.5148.6949.071,176,108
5/7/201548.0448.4547.6948.35699,959
5/6/201548.5748.6648.0148.21655,678
5/5/201549.2349.3848.4148.491,276,099
5/4/201549.5349.7948.9849.181,408,129
5/1/201546.9949.2646.8149.043,770,358
4/30/201546.8047.0846.4546.681,814,058
4/29/201546.7547.1746.6246.751,070,615
4/28/201546.6247.0346.2346.91614,891
4/27/201546.9547.2246.6646.801,015,073
4/24/201546.4546.8646.1946.86471,284
4/23/201546.2646.8446.2546.61478,104
4/22/201546.2546.6445.8846.44641,668
4/21/201546.7146.9246.1646.25747,311
4/20/201546.2146.8346.0546.54800,444
4/17/201546.0446.2345.7345.96436,200
4/16/201546.1246.1845.6146.08644,513
4/15/201546.6346.6346.1246.16451,417
4/14/201546.4846.6046.0946.40457,119
4/13/201546.7947.2246.4346.47528,743
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!