$44.26 0.00 (%) AerCap Holdings N.V. - NYSE

Sep. 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
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
6/4/201446.9647.3546.7647.32537,406
6/3/201447.1347.6546.9047.12611,040
6/2/201447.3147.5347.0047.17662,441
5/30/201447.0047.5046.7647.14611,643
5/29/201447.0547.1946.6747.11799,540
5/28/201446.9947.2246.5946.83604,179
5/27/201446.9547.2646.8047.03382,091
5/23/201446.0647.0845.9446.83508,369
5/22/201446.1946.4045.4046.11658,663
5/21/201445.7746.9245.2446.30781,095
5/20/201445.5446.0545.0345.991,053,503
5/19/201445.1545.7645.0345.51876,172
5/16/201445.3745.6044.9445.50794,317
5/15/201446.7446.8045.1645.401,298,921
5/14/201447.1747.3246.5146.59517,355
5/13/201447.6447.8946.9947.01855,154
5/12/201447.2348.0047.1047.52890,255
5/9/201446.9547.3446.3946.98693,071
5/8/201447.8248.0846.8747.121,289,314
5/7/201445.6048.3445.5048.031,934,857
5/6/201443.6046.4643.2045.442,055,548
5/5/201443.7644.2843.2543.601,252,938
5/2/201442.7244.0742.6743.832,077,581
5/1/201441.6642.7741.4342.751,172,237
4/30/201440.7541.7340.4741.73498,008
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center