AerCap Holdings N.V. $39.07

up +0.16


15/4/2014 06:40 PM  |  NYSE : AER  
Industries : Diversified Services / Rental & Leasing Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AER historical data

Date Open High Low Close Volume
4/15/201438.9539.2937.8839.07608,621
4/14/201439.6139.7838.6338.91514,041
4/11/201440.1040.5939.2139.43887,869
4/10/201440.7441.6940.0440.471,051,070
4/9/201439.6040.5539.4240.43874,760
4/8/201438.9239.7738.6039.411,940,520
4/7/201440.6440.8638.2039.001,714,230
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
3/26/201440.8841.2639.4539.531,330,580
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
3/6/201442.4042.6742.0642.43787,719
3/5/201442.4542.6942.0142.24612,854
3/4/201442.4242.7941.5142.66972,437
3/3/201442.5742.5741.0941.821,911,470
2/28/201442.7543.6942.6643.001,052,280
2/27/201442.9642.9641.6742.581,060,890
2/26/201442.7043.0641.8942.762,429,060
2/25/201442.2742.3941.4941.67890,639
2/24/201441.6943.1641.2641.822,192,620
2/21/201440.2241.5539.6241.413,817,830
2/20/201436.6039.8636.5939.602,468,240
2/19/201439.1839.6838.4838.811,356,230
2/18/201438.9239.5738.7539.261,330,380
2/14/201438.5438.8638.1638.751,088,000
2/13/201438.5238.9938.1138.90691,360
2/12/201438.7139.7838.5438.871,036,350
2/11/201437.9539.2337.9538.851,329,160
2/10/201438.5138.6437.8638.08604,610
2/7/201438.9939.2138.2338.441,091,590
2/6/201437.9239.3837.5739.032,007,960
2/5/201438.2338.5937.6037.961,978,220
2/4/201436.4438.6136.4438.561,979,640
2/3/201437.0337.1636.0936.53894,470
1/31/201437.5438.0236.7737.192,068,780
1/30/201438.5138.8237.8137.821,554,120
1/29/201437.1038.5536.0438.272,481,020
1/28/201435.4037.1635.2237.101,008,720
1/27/201434.6135.8334.3835.401,286,560
1/24/201435.8235.8234.4234.711,820,100
1/23/201436.3636.4035.7135.751,267,540
1/22/201435.9936.4935.9136.311,707,260
1/21/201435.9836.2635.7736.181,694,570
1/17/201435.5236.4735.3736.001,995,360
1/16/201435.7836.1035.1635.301,608,820
1/15/201435.3136.0835.3135.801,454,460
1/14/201436.0936.1535.2635.971,141,630
1/13/201435.5736.1235.4935.701,031,220
1/10/201435.7736.3135.4136.051,386,740
1/9/201435.6835.9235.3435.63738,579
1/8/201435.6836.1935.3735.83704,931
1/7/201436.1736.2235.4035.69962,063
1/6/201436.1036.5235.5135.821,335,540
1/3/201437.2537.7635.6436.112,144,030
1/2/201438.2338.4837.1937.362,002,670
12/31/201338.5038.5338.1138.35968,628
12/30/201338.4338.9238.3638.53814,448
12/27/201338.5538.5538.1138.35454,927
12/26/201338.2038.7838.1038.42811,444
12/24/201338.2538.3437.7738.26740,690
12/23/201338.2039.1038.1938.413,199,360
12/20/201336.6038.1736.4038.152,392,460
12/19/201334.9137.1334.8037.043,450,170
12/18/201334.5935.2233.7635.032,532,550
12/17/201333.0236.0333.0134.974,399,060
12/16/201333.6634.6731.8533.1710,907,500
12/13/201323.9924.9323.9324.933,572,680
12/12/201321.4524.0221.3523.913,578,940
12/11/201321.3821.4521.3221.42193,749
12/10/201321.2921.6221.1921.31274,175
12/9/201321.5421.5521.1221.31293,741
12/6/201321.2121.6021.1421.49331,644
12/5/201321.5221.6121.0921.11327,875
12/4/201321.2921.6221.1621.55390,950
12/3/201321.4421.5021.2521.41275,087
12/2/201321.0621.4821.0621.47243,667
11/29/201320.9821.1620.8921.03128,802
11/27/201320.8820.9420.7520.89165,345
11/26/201320.8520.9420.7420.76126,234
11/25/201320.7320.9420.7320.86114,797
11/22/201320.8021.0020.7120.71190,096
11/21/201320.7420.8920.5820.80122,399
11/20/201320.7320.9420.6920.76199,638
Trading Center