Aercap Holdings N.V. Historical Stock Prices

AER 
$40.25
*  
0.65
1.59%
Get AER Alerts
*Delayed - data as of Oct. 1, 2014  -  Find a broker to begin trading AER now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    AER After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  40.69  40.80  39.80  40.25 1,956,916
09/30/2014 41.49 41.59 40.68 40.9 2,632,121
09/29/2014 41.94 42.09 41.43 41.48 1,769,723
09/26/2014 42.12 42.76 41.76 42.46 1,113,983
09/25/2014 43.14 43.29 41.69 42.07 1,545,584
09/24/2014 43.43 43.46 42.76 43.21 1,053,441
09/23/2014 43.48 43.87 42.965 43.52 1,952,921
09/22/2014 44.09 44.09 42.91 43.51 2,659,142
09/19/2014 44.52 44.58 43.98 44.26 2,261,809
09/18/2014 44.42 44.75 44.21 44.52 1,210,880
09/17/2014 44.75 44.98 44.11 44.32 2,091,319
09/16/2014 45.01 45.22 44.44 44.59 1,864,801
09/15/2014 46.04 46.13 45.05 45.19 1,144,554
09/12/2014 45.75 46.14 45.13 46.01 2,429,906
09/11/2014 45.8 46.345 45.57 45.85 875,626
09/10/2014 45.8 46.13 45.144 45.93 2,470,135
09/09/2014 46.52 46.58 45.87 45.94 1,137,908
09/08/2014 47.34 47.48 46.49 46.6 1,394,687
09/05/2014 46.46 47.63 46.44 47.34 2,628,705
09/04/2014 47.05 47.39 46.215 46.32 1,620,401
09/03/2014 46.75 47.65 46.5 46.96 6,262,867
09/02/2014 48.14 49.68 48.02 49.17 1,521,658
08/29/2014 48.06 48.15 47.23 47.45 990,543
08/28/2014 48.28 48.479 47.73 47.74 485,806
08/27/2014 48.36 48.8 48.27 48.37 517,747
08/26/2014 48.72 48.72 48.32 48.4 773,752
08/25/2014 48.87 49 48.49 48.57 473,000
08/22/2014 48.8 48.9 48.5 48.61 644,877
08/21/2014 49.21 49.31 48.92 48.94 1,270,096
08/20/2014 49.25 49.45 48.89 49.21 935,433
08/19/2014 49.2 50.0167 49.124 49.26 1,088,441
08/18/2014 47.35 49.07 47.27 48.94 1,548,709
08/15/2014 48.15 48.15 46.74 47.05 1,418,519
08/14/2014 47.77 47.9606 47.39 47.69 1,716,228
08/13/2014 46.6 47.95 46.11 47.64 3,630,371
08/12/2014 45.63 46.07 44.68 45.9 2,226,756
08/11/2014 44.9 45.23 44.29 44.48 867,866
08/08/2014 43.16 44.85 43.16 44.77 805,145
08/07/2014 43.5 43.86 43 43.09 417,541
08/06/2014 43.73 43.793 43.24 43.3 541,044
08/05/2014 43.87 44.79 43.56 43.99 492,975
08/04/2014 43.53 44.26 43.05 44.11 534,914
08/01/2014 43.37 43.98 42.59 43.43 559,806
07/31/2014 43.48 43.93 42.61 43.63 1,065,912
07/30/2014 44.15 44.21 43.65 43.96 398,502
07/29/2014 44.22 44.29 43.831 44.01 1,151,454
07/28/2014 44.71 44.71 43.92 44.22 913,584
07/25/2014 45.31 45.51 44.68 44.7 537,573
07/24/2014 45.9 46 45.05 45.42 1,125,730
07/23/2014 45.71 45.93 45.38 45.9 877,265
07/22/2014 45.3 45.9 45.3 45.62 342,348
07/21/2014 45.74 45.75 44.73 45.11 420,851
07/18/2014 44.07 46.07 43.73 45.85 1,054,771
07/17/2014 44.64 44.65 43.88 44.02 572,076
07/16/2014 44.99 45.06 44.26 44.74 417,040
07/15/2014 44.59 45 44.25 44.67 332,545
07/14/2014 44.98 45.55 44.47 44.49 448,487
07/11/2014 44.68 44.98 44.28 44.88 239,272
07/10/2014 44.29 45 44.02 44.71 501,765
07/09/2014 44.25 45.03 43.97 44.95 761,436
07/08/2014 44.8 45.03 43.89 44.18 767,993
07/07/2014 46.27 46.49 44.7902 44.99 636,770
07/03/2014 46.06 46.36 46.04 46.28 171,207
07/02/2014 46.63 46.82 45.83 46 232,263
07/01/2014 45.95 46.66 45.69 46.58 810,214
06/30/2014 45.56 46.05 45.3 45.8 431,131
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?