New Zealand markets closed

AerCap Holdings N.V. (AER)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
86.91-0.68 (-0.78%)
At close: 04:00PM EDT
86.91 0.00 (0.00%)
After hours: 06:20PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202487.4787.5686.3686.9186.911,551,900
27 Mar 202487.7787.9086.6587.5987.59996,500
26 Mar 202485.9587.8385.7987.6387.631,908,000
25 Mar 202486.5086.7485.5785.5985.591,034,100
22 Mar 202486.5186.8386.0586.5186.51996,000
21 Mar 202485.6987.2485.4786.2186.211,826,500
20 Mar 202485.5286.3184.7985.3985.391,800,400
19 Mar 202486.0086.3585.2485.6585.651,187,400
18 Mar 202485.8686.6185.6086.2686.261,768,200
15 Mar 202484.0386.1284.0085.8385.832,551,100
14 Mar 202483.9284.8183.0084.4384.431,959,700
13 Mar 202482.7685.1982.2184.0484.043,486,600
12 Mar 202481.7582.9581.6982.8482.841,635,100
11 Mar 202481.2981.7880.9081.4581.451,469,400
08 Mar 202482.1783.0481.2581.4481.441,544,400
07 Mar 202480.4682.2780.4682.1382.132,004,500
06 Mar 202480.0980.5179.5179.8279.821,498,900
05 Mar 202477.3580.3277.3579.3779.372,383,900
04 Mar 202477.0078.0076.8577.6877.681,173,800
01 Mar 202477.5178.7977.0877.3577.351,476,800
29 Feb 202476.5177.5076.1477.1877.182,757,400
28 Feb 202476.5577.5076.1576.3276.321,404,700
27 Feb 202476.0077.6876.0077.3177.311,553,500
26 Feb 202477.4478.0775.9675.9775.972,160,600
23 Feb 202478.5080.6177.0877.8577.853,011,500
22 Feb 202478.7979.5378.4778.5778.572,448,600
21 Feb 202477.3878.3376.0978.0878.082,079,400
20 Feb 202477.1378.6077.1377.9477.942,234,700
16 Feb 202478.6178.7177.6377.6477.641,063,600
15 Feb 202477.3879.0177.2178.7178.711,319,800
14 Feb 202477.3877.5776.4977.0677.061,060,900
13 Feb 202476.4776.9275.8376.7376.731,476,500
12 Feb 202477.1977.9677.1777.7177.71603,500
09 Feb 202477.4077.4976.7277.2777.271,120,600
08 Feb 202477.6778.0776.2377.3177.311,039,300
07 Feb 202477.9878.5277.6177.9577.95870,300
06 Feb 202478.0378.5677.0977.2077.201,433,800
05 Feb 202477.8078.3577.0578.0378.031,232,000
02 Feb 202477.1878.6477.0978.2178.211,049,800
01 Feb 202477.3077.8676.4777.3077.301,197,100
31 Jan 202477.8878.1976.5076.5676.561,859,400
30 Jan 202477.0777.9677.0777.8577.851,296,700
29 Jan 202477.4377.8576.4377.0677.061,319,600
26 Jan 202477.7078.7977.1277.8277.821,247,500
25 Jan 202476.2577.6576.2577.6277.621,570,500
24 Jan 202476.0076.4275.4875.5275.521,101,600
23 Jan 202476.2776.5075.2575.2975.291,248,500
22 Jan 202475.6176.1875.3475.6675.661,279,500
19 Jan 202474.8275.6674.2075.6575.651,053,500
18 Jan 202473.7874.7773.7874.7074.701,781,700
17 Jan 202472.9273.8872.8073.1373.131,430,300
16 Jan 202473.5974.1473.2373.7273.721,419,800
12 Jan 202474.4574.9673.9374.2574.251,509,100
11 Jan 202473.9874.2873.3374.2274.221,102,500
10 Jan 202474.4674.9474.1174.2574.251,558,600
09 Jan 202472.5673.7272.5673.1373.131,239,900
08 Jan 202473.2073.5072.3373.3073.30973,000
05 Jan 202472.1073.7571.9573.0973.091,940,000
04 Jan 202470.9272.7570.9172.4672.462,319,100
03 Jan 202470.6771.6470.4870.6670.662,869,600
02 Jan 202473.8273.9571.8272.3572.352,011,100
29 Dec 202374.7775.1074.2674.3274.32705,900
28 Dec 202374.3375.1574.2274.9274.92959,300
27 Dec 202374.3674.9674.2374.4974.49815,000
26 Dec 202374.2574.5973.8474.2674.26496,100
22 Dec 202373.7475.1873.7474.2574.25955,800
21 Dec 202372.6173.8972.6073.8573.851,058,900
20 Dec 202373.3273.9471.7471.8671.862,312,300
19 Dec 202373.0073.5272.5873.2073.201,887,300
18 Dec 202373.9074.1972.6872.7772.771,048,600
15 Dec 202374.5074.5073.2273.9473.941,983,100
14 Dec 202374.5175.4874.3174.9474.943,263,100
13 Dec 202372.7574.0372.4974.0274.022,102,000
12 Dec 202372.9573.5072.2772.6472.641,540,700
11 Dec 202372.0573.0371.6573.0373.031,469,100
08 Dec 202371.4572.5670.5572.1572.152,498,800
07 Dec 202369.3970.7569.1570.7570.752,300,700
06 Dec 202369.0070.9068.7568.8968.891,740,800
05 Dec 202368.3968.9268.0068.4468.441,480,800
04 Dec 202368.8069.5868.5069.1269.121,305,800
01 Dec 202368.0070.0067.9569.4969.492,129,500
30 Nov 202366.7268.2366.7268.2268.224,788,300
29 Nov 202366.8867.6166.4266.4866.482,834,900
28 Nov 202367.0667.5266.3466.6266.621,387,200
27 Nov 202367.6367.6366.7566.9766.971,106,100
24 Nov 202367.3267.8767.1467.5467.54407,900
22 Nov 202366.9068.1966.6067.1867.181,610,600
21 Nov 202368.0768.4066.5166.5466.542,158,100
20 Nov 202368.6068.8067.0667.8067.803,723,900
17 Nov 202368.1568.8667.7068.5968.594,721,600
16 Nov 202367.7668.3866.9467.5567.553,466,400
15 Nov 202368.2668.5167.4067.8367.834,401,700
14 Nov 202366.4967.8266.0667.1467.149,019,900
13 Nov 202366.3868.3866.3467.7067.701,483,200
10 Nov 202366.1967.1065.3466.8666.86782,800
09 Nov 202366.0867.1165.3765.8565.852,048,300
08 Nov 202364.6665.8764.5465.3165.311,444,000
07 Nov 202364.3364.8063.3464.5764.571,149,000
06 Nov 202365.1565.8064.2664.7464.741,721,400
03 Nov 202365.0065.8664.6965.3865.381,856,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...