$26.40 +0.86 (%) AerCap Holdings N.V. - NYSE

Feb. 9, 2016 | 12:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AER historical data

Date Open High Low Close Volume
2/8/201627.5227.5725.0725.545,913,687
2/5/201628.7529.4127.6327.842,500,500
2/4/201628.3729.3928.1528.972,932,107
2/3/201629.0029.1826.8428.434,748,401
2/2/201630.4430.5228.5228.643,292,594
2/1/201630.3431.2030.0231.042,235,192
1/29/201629.2430.7728.9030.713,653,862
1/28/201630.7530.8828.7028.843,771,945
1/27/201631.5531.6829.8330.284,471,970
1/26/201631.0532.0331.0031.764,618,392
1/25/201632.7432.8330.6330.803,348,770
1/22/201633.0633.3332.2632.953,142,075
1/21/201631.4033.0731.0732.096,156,316
1/20/201632.1032.1029.6531.407,741,423
1/19/201634.5634.7832.4732.856,084,851
1/15/201634.7635.8833.9034.014,937,170
1/14/201635.9237.0334.8036.554,494,669
1/13/201638.0038.3635.8336.104,072,696
1/12/201637.1738.0736.9837.903,369,993
1/11/201637.1337.2035.8536.703,882,306
1/8/201638.4038.5036.6236.713,141,701
1/7/201639.1639.3037.5337.904,212,911
1/6/201640.3440.5639.6839.952,440,662
1/5/201642.0642.4240.6440.991,745,901
1/4/201642.3142.4141.0241.772,594,230
12/31/201542.7443.5342.5843.161,347,133
12/30/201543.4843.8342.8542.98952,702
12/29/201543.1943.5642.9343.511,804,917
12/28/201542.9543.1442.1942.751,232,141
12/24/201543.0843.3942.7943.15583,196
12/23/201542.0943.0541.9743.041,932,838
12/22/201541.6542.0441.2741.812,162,213
12/21/201540.2941.4340.2741.411,717,804
12/18/201539.9340.4539.7040.142,559,889
12/17/201541.2842.3740.0540.163,256,334
12/16/201540.6441.2939.8840.851,970,514
12/15/201539.7640.6739.7040.173,527,124
12/14/201540.2940.4738.8739.522,759,052
12/11/201541.1041.4840.1740.371,699,618
12/10/201540.9242.0840.8841.542,616,112
12/9/201542.1042.7741.1741.314,302,327
12/8/201543.9843.9941.9942.124,279,454
12/7/201545.3945.3944.0944.492,927,423
12/4/201544.4645.2644.3245.252,792,843
12/3/201545.6445.8744.1544.532,354,552
12/2/201545.8046.3245.1045.283,907,197
12/1/201545.4346.0644.8745.774,201,953
11/30/201544.4145.4644.2145.4416,896,032
11/27/201543.8344.3743.6044.231,636,085
11/25/201543.6444.0443.4143.722,169,278
11/24/201543.4243.7443.1243.732,528,545
11/23/201543.2444.1243.0443.902,520,115
11/20/201543.2343.8343.0943.242,055,978
11/19/201542.7543.0642.5042.831,474,861
11/18/201541.9442.8141.8742.802,404,481
11/17/201541.7842.8941.0141.563,069,764
11/16/201540.4241.8240.3741.782,354,685
11/13/201539.6040.7739.4840.532,125,887
11/12/201540.5140.9339.0939.603,052,661
11/11/201540.5440.9940.1840.861,476,843
11/10/201542.0442.7239.8640.303,779,824
11/9/201542.3942.4440.9941.221,896,556
11/6/201541.0042.6340.7542.522,071,312
11/5/201541.3141.5640.2941.041,541,495
11/4/201541.5241.8040.9941.281,039,322
11/3/201541.9042.2240.7541.461,655,724
11/2/201541.5042.1441.4142.051,287,095
10/30/201541.2442.0141.0241.501,637,763
10/29/201540.2041.2140.1440.981,575,694
10/28/201540.3041.0339.7440.424,185,784
10/27/201540.7341.0039.4739.692,126,462
10/26/201541.3441.6240.6741.002,521,689
10/23/201540.9442.0740.8241.342,576,509
10/22/201539.8540.7439.5540.373,608,192
10/21/201540.4340.6439.6639.781,541,371
10/20/201539.6240.4739.3940.262,537,771
10/19/201539.1740.1439.0039.832,981,064
10/16/201540.4840.8739.1539.312,318,834
10/15/201540.5541.3739.8440.563,191,603
10/14/201542.8343.5439.1839.925,380,321
10/13/201542.8443.4242.5642.831,551,013
10/12/201543.1743.3442.7943.241,358,770
10/9/201543.2443.8242.8643.061,598,484
10/8/201542.4843.2541.9943.181,941,435
10/7/201542.0842.8841.5742.731,938,219
10/6/201541.7642.3641.5441.671,949,658
10/5/201541.0342.0440.7741.842,394,452
10/2/201538.1340.4937.7540.492,874,202
10/1/201538.3738.9638.1038.453,600,969
9/30/201538.2138.4637.8138.244,311,775
9/29/201538.2838.6737.4737.713,528,918
9/28/201540.6540.6538.2138.293,301,882
9/25/201542.0642.0840.7940.961,794,857
9/24/201541.3741.5140.6341.402,515,191
9/23/201542.3542.7441.5441.861,485,011
9/22/201542.3342.4841.7442.362,231,569
9/21/201543.9244.3642.9042.992,486,107
9/18/201542.5542.9642.1942.411,444,871
9/17/201542.9743.8642.7543.282,448,849
9/16/201542.5043.0642.5042.931,838,050
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center