$40.74 +0.31 (%) AerCap Holdings N.V. - NYSE

Oct. 24, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AER historical data

Date Open High Low Close Volume
10/24/201440.4440.8240.1640.74613,457
10/23/201440.8941.0540.2940.43832,053
10/22/201440.4941.2640.1240.191,188,749
10/21/201439.3040.4839.2440.38887,492
10/20/201438.1838.6837.9938.59610,685
10/17/201438.0038.7637.5138.211,812,339
10/16/201436.3037.8936.1337.382,195,182
10/15/201436.1936.8035.3936.682,883,086
10/14/201437.0337.2336.3436.742,638,179
10/13/201438.0238.2436.7136.821,650,816
10/10/201439.1139.1137.2538.001,915,887
10/9/201440.5440.6039.1139.251,525,931
10/8/201440.6640.7739.5540.631,813,072
10/7/201441.2241.2340.4840.50963,093
10/6/201441.6342.3741.3341.421,043,988
10/3/201440.4741.7440.4241.431,220,795
10/2/201440.1040.5940.0240.291,774,011
10/1/201440.8040.8039.8040.251,957,016
9/30/201441.4941.5940.6840.902,632,121
9/29/201441.9442.0941.4341.481,769,723
9/26/201442.1242.7641.7642.461,113,983
9/25/201443.1443.2941.6942.071,545,584
9/24/201443.4343.4642.7643.211,053,441
9/23/201443.4843.8742.9743.521,952,921
9/22/201444.0944.0942.9143.512,659,142
9/19/201444.5244.5843.9844.262,261,809
9/18/201444.4244.7544.2144.521,210,880
9/17/201444.7544.9844.1144.322,091,319
9/16/201445.0145.2244.4444.591,864,801
9/15/201446.0446.1345.0545.191,144,554
9/12/201445.7546.1445.1346.012,429,906
9/11/201445.8046.3545.5745.85875,626
9/10/201445.8046.1345.1445.932,470,135
9/9/201446.5246.5845.8745.941,137,908
9/8/201447.3447.4846.4946.601,394,687
9/5/201446.4647.6346.4447.342,628,705
9/4/201447.0547.3946.2246.321,620,401
9/3/201446.7547.6546.5046.966,262,967
9/2/201448.1449.6848.0249.171,522,180
8/29/201448.0648.1547.2347.45990,543
8/28/201448.2848.4847.7347.74485,806
8/27/201448.3648.8048.2748.37517,747
8/26/201448.7248.7248.3248.40773,752
8/25/201448.8749.0048.4948.57473,000
8/22/201448.8048.9048.5048.61644,877
8/21/201449.2149.3148.9248.941,270,096
8/20/201449.2549.4548.8949.21935,433
8/19/201449.2050.0249.1249.261,088,541
8/18/201447.3549.0747.2748.941,548,709
8/15/201448.1548.1546.7447.051,418,519
8/14/201447.7747.9647.3947.691,716,228
8/13/201446.6047.9546.1147.643,630,371
8/12/201445.6346.0744.6845.902,226,894
8/11/201444.9045.2344.2944.48867,866
8/8/201443.1644.8543.1644.77805,145
8/7/201443.5043.8643.0043.09417,541
8/6/201443.7343.7943.2443.30541,044
8/5/201443.8744.7943.5643.99492,975
8/4/201443.5344.2643.0544.11534,914
8/1/201443.3743.9842.5943.43559,806
7/31/201443.4843.9342.6143.631,065,912
7/30/201444.1544.2143.6543.96398,502
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center