$39.17 +0.03 (%) AerCap Holdings N.V. - NYSE

Dec. 19, 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
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
11/20/201443.1243.7142.7743.53556,564
11/19/201443.2243.4042.9643.38454,136
11/18/201443.0543.4242.9643.22460,754
11/17/201443.4843.6842.9343.09403,172
11/14/201443.2743.8943.0743.55641,521
11/13/201443.6243.8042.8843.38642,296
11/12/201444.0544.2643.5643.61352,503
11/11/201444.2844.4844.1044.16487,376
11/10/201444.2744.3043.6144.17548,171
11/7/201444.6744.7743.7044.17820,458
11/6/201444.7445.0543.9344.58579,493
11/5/201444.9045.7844.5044.671,821,231
11/4/201445.0745.4143.0744.631,993,085
11/3/201443.3343.6242.9343.291,465,346
10/31/201442.5943.7642.5043.341,221,773
10/30/201441.8942.5441.3842.09636,908
10/29/201442.5942.5941.6442.01731,885
10/28/201441.0742.7140.9742.64822,388
10/27/201440.5640.9040.0640.82508,853
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center