$45.96 -0.12 (%) AerCap Holdings N.V. - NYSE

Apr. 17, 2015 | 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
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
4/10/201545.8946.8345.7246.751,200,196
4/9/201545.3445.9845.2845.861,048,215
4/8/201545.1445.7545.0145.431,333,968
4/7/201545.2545.8744.9045.051,886,408
4/6/201544.5545.0744.4444.53950,944
4/2/201544.7245.7344.6844.761,170,639
4/1/201543.6244.8643.5544.491,415,687
3/31/201544.4344.4343.5543.653,521,964
3/30/201544.0044.7943.9944.59505,971
3/27/201543.8544.0143.4643.97344,526
3/26/201543.6644.2043.4743.82762,879
3/25/201544.3344.4343.8543.86621,526
3/24/201544.4144.7543.9544.24348,188
3/23/201544.6844.9444.3944.41476,289
3/20/201544.1844.7144.0144.61704,250
3/19/201544.3244.4643.7043.97323,750
3/18/201543.4144.5843.2744.49484,343
3/17/201543.5343.9143.2643.45624,944
3/16/201543.7644.7643.6043.78555,504
3/13/201543.4043.8143.0043.61554,793
3/12/201543.1543.9043.0743.46502,612
3/11/201543.0843.5443.0343.18686,339
3/10/201543.3443.5242.9043.061,091,776
3/9/201544.1444.2043.4043.791,088,251
3/6/201544.8245.0343.8243.96728,949
3/5/201544.9345.2744.9344.99984,727
3/4/201544.3244.8044.0944.78724,669
3/3/201543.6844.4743.6844.44662,402
3/2/201544.4044.5543.2043.851,930,108
2/27/201545.0045.2544.2744.50859,251
2/26/201544.2045.1643.8744.951,504,857
2/25/201544.9645.1044.1244.20774,578
2/24/201546.0046.0745.0645.161,582,527
2/23/201546.1647.0945.5045.942,717,575
2/20/201543.7444.3843.4744.341,290,908
2/19/201543.7444.1943.5143.72882,946
2/18/201543.2743.8143.1443.74637,698
2/17/201542.9643.3342.5743.27575,907
2/13/201542.5843.0242.3843.02900,614
2/12/201542.5542.8042.0342.43909,996
2/11/201541.9242.5741.6742.371,235,728
2/10/201542.3042.3441.8242.04817,600
2/9/201541.9442.2641.7842.041,102,034
2/6/201542.1242.6341.9042.02682,709
2/5/201541.8742.2141.5442.001,025,887
2/4/201541.5042.0341.2841.69948,624
2/3/201540.9541.7540.8141.691,046,134
2/2/201539.8540.7739.6340.77912,255
1/30/201539.9640.1539.5039.53935,485
1/29/201539.8640.6839.5640.44912,261
1/28/201540.5340.6639.6639.841,044,391
1/27/201540.0840.7339.9240.36764,145
1/26/201540.4140.8840.1540.69522,892
1/23/201540.4440.6440.2740.411,005,558
1/22/201540.1740.6439.8340.401,444,940
1/21/201539.1240.2039.0339.811,193,653
1/20/201538.2539.4538.2539.241,219,184
1/16/201537.9338.1837.6738.06701,980
1/15/201538.2338.6437.8037.84796,403
1/14/201538.0138.5037.6238.121,265,266
1/13/201539.2239.5538.4038.591,514,069
1/12/201539.2539.2638.8238.991,994,140
1/9/201539.6039.7438.7939.15866,188
1/8/201539.0339.9639.0039.551,120,649
1/7/201538.5738.7938.3538.601,105,955
1/6/201538.3538.7337.4238.242,183,163
1/5/201538.3038.7037.6338.271,187,997
1/2/201538.9739.1438.0538.52768,421
12/31/201439.1339.3138.8038.82579,436
12/30/201439.6739.6738.9739.05507,232
12/29/201439.6539.9539.4139.83574,887
12/26/201439.4540.1439.4239.65372,145
12/24/201439.1639.5839.1539.40323,716
12/23/201439.2639.7039.1439.14757,883
12/22/201439.1439.4539.0739.12584,325
12/19/201439.2439.4938.8539.171,100,345
12/18/201438.7139.3838.5639.141,614,143
12/17/201436.9638.1936.5937.981,623,200
12/16/201438.0138.1436.5637.083,198,129
12/15/201439.0739.3237.7237.962,613,832
12/12/201440.8140.9838.7638.783,711,848
12/11/201441.5542.0241.0441.151,278,523
12/10/201442.5042.6741.3341.481,515,600
12/9/201441.8242.6841.2942.621,005,522
12/8/201442.9043.4042.0342.281,972,974
12/5/201442.8243.2042.5442.891,838,548
12/4/201443.0043.2742.4042.80975,834
12/3/201442.7643.7642.7243.012,303,710
12/2/201441.6443.0341.6042.604,799,006
12/1/201444.3644.6442.8443.401,438,808
11/28/201444.4344.5144.0044.31349,048
11/26/201445.2045.3644.4244.48614,756
11/25/201444.3745.4544.3745.221,216,702
11/24/201444.0144.7244.0144.24557,518
11/21/201444.0244.6143.5143.831,389,898
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center