$45.79 0.00 (%) AerCap Holdings N.V. - NYSE

Jul. 1, 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
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
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
  • Showing 1-100 of 1,259 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!