Aercap Holdings N.V. Historical Stock Prices

AER 
$49.21
*  
0.05
0.1%
Get AER Alerts
*Delayed - data as of Aug. 20, 2014  -  Find a broker to begin trading AER now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
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: 1 Year, From 20-AUG-2013 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  48.97  49.45  48.89  49.21 935,033
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
06/27/2014 45.81 45.81 45.25 45.49 359,829
06/26/2014 45.81 46.01 45.02 45.98 359,007
06/25/2014 45.08 45.99 44.9 45.92 537,001
06/24/2014 46.62 46.74 44.87 44.94 791,829
06/23/2014 45.49 45.6 45.2 45.48 761,698
06/20/2014 45.65 45.66 45.31 45.42 285,822
06/19/2014 45.25 45.67 45.08 45.42 367,510
06/18/2014 45.32 45.37 44.72 45.3 561,313
06/17/2014 44.64 45.47 44.52 45.34 452,780
06/16/2014 45.15 45.36 44.72 44.91 320,126
06/13/2014 45.12 45.45 44.96 45.18 379,979
06/12/2014 47.05 47.05 44.93 45.12 1,799,619
06/11/2014 47.82 47.89 46.7 47.09 1,348,934
06/10/2014 47.73 48.16 47.52 48.14 446,727
06/09/2014 47.83 47.92 47.36 47.86 468,799
06/06/2014 48.02 48.525 47.74 47.9 513,363
06/05/2014 47.45 48.81 47.22 48 1,006,625
06/04/2014 46.96 47.35 46.76 47.32 537,406
06/03/2014 47.13 47.65 46.9 47.12 611,040
06/02/2014 47.31 47.53 47 47.17 662,441
05/30/2014 47 47.5 46.76 47.14 611,643
05/29/2014 47.05 47.19 46.67 47.11 799,190
05/28/2014 46.99 47.22 46.59 46.83 604,179
05/27/2014 46.95 47.26 46.8 47.03 382,091
05/23/2014 46.06 47.08 45.944 46.83 508,369
05/22/2014 46.19 46.4 45.4 46.11 658,663
05/21/2014 45.77 46.92 45.24 46.3 781,095
05/20/2014 45.54 46.05 45.03 45.99 1,053,503
05/19/2014 45.15 45.755 45.03 45.51 876,172
05/16/2014 45.37 45.6 44.94 45.5 794,317
05/15/2014 46.74 46.8 45.16 45.4 1,298,861
05/14/2014 47.17 47.315 46.51 46.59 517,355
05/13/2014 47.64 47.89 46.99 47.01 855,154
05/12/2014 47.23 48 47.102 47.52 890,255
05/09/2014 46.95 47.34 46.39 46.98 693,071
05/08/2014 47.82 48.08 46.87 47.12 1,289,314
05/07/2014 45.6 48.34 45.5 48.03 1,934,857
05/06/2014 43.6 46.46 43.2 45.44 2,055,298
05/05/2014 43.76 44.28 43.2501 43.6 1,252,938
05/02/2014 42.72 44.07 42.67 43.83 2,077,181
05/01/2014 41.66 42.77 41.43 42.75 1,172,237
04/30/2014 40.75 41.73 40.47 41.73 498,008
04/29/2014 40.19 40.98 39.7 40.79 628,184
04/28/2014 40.36 40.36 39.05 39.49 631,156
04/25/2014 40.55 41.1 40.3 40.39 607,198
04/24/2014 41.03 41.08 40.12 40.64 391,232
04/23/2014 40.3 41.11 39.94 40.77 548,103
04/22/2014 39.35 40.32 39.31 40.16 488,054
04/21/2014 39.45 39.568 38.88 39.31 342,331
04/17/2014 39.5 39.95 39.37 39.51 386,179
04/16/2014 39.29 39.49 38.68 39.42 374,582
04/15/2014 38.95 39.29 37.88 39.07 608,621
04/14/2014 39.61 39.78 38.63 38.91 514,041
04/11/2014 40.1 40.59 39.21 39.43 887,869
04/10/2014 40.74 41.69 40.04 40.47 1,051,066
04/09/2014 39.6 40.55 39.42 40.43 874,760
04/08/2014 38.92 39.77 38.6 39.41 1,940,516
04/07/2014 40.64 40.86 38.2 39 1,714,231
04/04/2014 42.01 42.22 40.72 40.76 680,268
04/03/2014 42.3 42.38 41.43 41.81 883,763
04/02/2014 42.42 42.53 41.73 42.27 378,153
04/01/2014 42.34 42.95 41.6 42.34 973,581
03/31/2014 41.72 42.3 41.54 42.19 675,091
03/28/2014 40.6 42.3097 40.4 41.66 914,165
03/27/2014 39.45 40.48 39.13 40.4 651,005
03/26/2014 40.88 41.26 39.45 39.53 1,330,485
03/25/2014 40.62 41.88 40.45 40.71 853,219
03/24/2014 40.12 40.469 39.39 40.43 701,622
03/21/2014 40.96 41.01 40 40.12 943,010
03/20/2014 40.34 40.74 39.992 40.57 487,383
03/19/2014 40.74 41.08 40.27 40.48 859,008
03/18/2014 40.35 40.67 40.11 40.38 785,627
03/17/2014 40.32 40.68 40.29 40.4 615,397
03/14/2014 40.01 40.68 39.8638 40.13 700,683
03/13/2014 41.39 41.66 39.925 40.13 651,475
03/12/2014 41.45 41.45 40.6 41.27 554,895
03/11/2014 42.94 43.2 41.47 41.63 542,045
03/10/2014 42.39 43.11 41.99 42.84 921,015
03/07/2014 42.69 43.33 42.17 42.34 853,034
03/06/2014 42.4 42.665 42.06 42.43 787,719
03/05/2014 42.45 42.69 42.01 42.24 612,854
03/04/2014 42.42 42.79 41.51 42.66 972,437
03/03/2014 42.57 42.57 41.09 41.82 1,911,469
02/28/2014 42.75 43.69 42.66 43 1,052,275
02/27/2014 42.96 42.96 41.67 42.58 1,060,890
02/26/2014 42.7 43.06 41.89 42.76 2,429,059
02/25/2014 42.27 42.39 41.49 41.67 890,639
02/24/2014 41.69 43.16 41.26 41.82 2,192,620
02/21/2014 40.22 41.545 39.62 41.41 3,817,831
02/20/2014 36.6 39.86 36.59 39.6 2,468,244
02/19/2014 39.18 39.68 38.48 38.81 1,356,231
02/18/2014 38.92 39.57 38.75 39.26 1,330,383
02/14/2014 38.54 38.86 38.16 38.75 1,088,003
02/13/2014 38.52 38.99 38.11 38.9 691,360
02/12/2014 38.71 39.78 38.542 38.87 1,036,349
02/11/2014 37.95 39.23 37.945 38.85 1,329,158
02/10/2014 38.51 38.64 37.86 38.08 604,610
02/07/2014 38.99 39.21 38.23 38.44 1,091,587
02/06/2014 37.92 39.38 37.57 39.03 2,007,955
02/05/2014 38.23 38.585 37.6 37.96 1,978,219
02/04/2014 36.44 38.61 36.44 38.56 1,979,430
02/03/2014 37.03 37.16 36.09 36.53 894,470
01/31/2014 37.54 38.02 36.77 37.19 2,068,784
01/30/2014 38.51 38.82 37.81 37.82 1,554,123
01/29/2014 37.1 38.55 36.04 38.27 2,481,016
01/28/2014 35.4 37.16 35.22 37.1 1,008,715
01/27/2014 34.61 35.83 34.38 35.4 1,286,560
01/24/2014 35.82 35.82 34.42 34.71 1,820,099
01/23/2014 36.36 36.4 35.71 35.75 1,267,537
01/22/2014 35.99 36.49 35.905 36.31 1,707,257
01/21/2014 35.98 36.26 35.77 36.18 1,694,572
01/17/2014 35.52 36.47 35.3701 36 1,995,357
01/16/2014 35.78 36.1 35.16 35.3 1,608,815
01/15/2014 35.31 36.08 35.31 35.8 1,454,459
01/14/2014 36.09 36.15 35.26 35.97 1,141,634
01/13/2014 35.57 36.12 35.49 35.7 1,031,221
01/10/2014 35.77 36.31 35.41 36.05 1,386,740
01/09/2014 35.68 35.92 35.34 35.63 738,579
01/08/2014 35.68 36.19 35.37 35.83 704,931
01/07/2014 36.17 36.22 35.4 35.69 962,063
01/06/2014 36.1 36.52 35.51 35.82 1,335,539
01/03/2014 37.25 37.76 35.64 36.11 2,144,031
01/02/2014 38.23 38.48 37.19 37.36 2,002,670
12/31/2013 38.5 38.53 38.11 38.35 968,628
12/30/2013 38.43 38.92 38.36 38.53 814,448
12/27/2013 38.55 38.55 38.105 38.35 454,927
12/26/2013 38.2 38.7799 38.1 38.42 811,444
12/24/2013 38.25 38.34 37.77 38.26 740,690
12/23/2013 38.2 39.1 38.1901 38.41 3,199,358
12/20/2013 36.75 38.17 36.4 38.15 2,392,460
12/19/2013 34.91 37.13 34.8 37.04 3,449,773
12/18/2013 34.54 35.22 33.76 35.03 2,532,552
12/17/2013 33.02 36.03 33.01 34.97 4,393,862
12/16/2013 33.66 34.67 31.85 33.17 10,907,210
12/13/2013 23.99 24.93 23.93 24.93 3,572,681
12/12/2013 21.45 24.0203 21.35 23.91 3,578,945
12/11/2013 21.38 21.45 21.32 21.42 193,749
12/10/2013 21.29 21.62 21.19 21.31 274,175
12/09/2013 21.54 21.55 21.12 21.31 293,741
12/06/2013 21.21 21.6 21.14 21.49 331,644
12/05/2013 21.52 21.61 21.09 21.11 327,875
12/04/2013 21.29 21.62 21.16 21.55 390,950
12/03/2013 21.44 21.5 21.25 21.41 275,087
12/02/2013 21.06 21.48 21.06 21.47 243,667
11/29/2013 20.98 21.1548 20.89 21.03 128,802
11/27/2013 20.88 20.94 20.75 20.89 165,345
11/26/2013 20.85 20.94 20.74 20.76 126,234
11/25/2013 20.73 20.94 20.73 20.86 114,797
11/22/2013 20.8 21 20.71 20.71 190,096
11/21/2013 20.74 20.89 20.58 20.8 122,399
11/20/2013 20.73 20.94 20.69 20.76 199,638
11/19/2013 21 21.1885 20.655 20.74 158,705
11/18/2013 21 21.28 20.94 20.97 764,433
11/15/2013 20.9 20.97 20.68 20.7 221,744
11/14/2013 20.89 21.01 20.84 20.88 235,202
11/13/2013 20.73 20.89 20.64 20.86 162,237
11/12/2013 20.86 21 20.61 20.82 282,425
11/11/2013 21.1 21.19 20.85 20.91 274,468
11/08/2013 20.82 21.21 20.696 21.01 349,678
11/07/2013 21.59 21.69 20.77 20.78 325,321
11/06/2013 21 21.555 20.51 21.53 304,607
11/05/2013 21.77 21.77 21.28 21.55 469,136
11/04/2013 21.1 21.6399 20.76 21.49 738,466
11/01/2013 20.3 20.48 20.09 20.26 196,118
10/31/2013 20.37 20.66 20.29 20.29 339,354
10/30/2013 20.68 20.94 20.22 20.33 228,173
10/29/2013 20.8 21.03 20.638 20.7 130,682
10/28/2013 20.63 21.16 20.61 20.99 256,467
10/25/2013 20.63 20.71 20.32 20.68 288,655
10/24/2013 20.43 20.6 20.42 20.53 128,238
10/23/2013 20.3 20.46 20.2 20.41 199,165
10/22/2013 20.23 20.42 20.2 20.33 194,220
10/21/2013 20.23 20.3 20.1199 20.17 165,612
10/18/2013 20.18 20.3 20.05 20.16 183,589
10/17/2013 20.04 20.16 19.97 20.11 170,954
10/16/2013 20.15 20.28 20.08 20.1 389,054
10/15/2013 20.02 20.36 19.935 20.02 312,829
10/14/2013 20.05 20.23 19.94 20.02 138,541
10/11/2013 19.63 20.1 19.63 20.09 532,439
10/10/2013 19.25 19.71 19.16 19.62 122,280
10/09/2013 19.21 19.24 19.031 19.1 289,629
10/08/2013 19.44 19.52 19.15 19.16 218,486
10/07/2013 19.5 19.6 19.4201 19.47 192,711
10/04/2013 19.31 19.66 19.29 19.61 205,013
10/03/2013 19.5 19.63 19.21 19.31 362,237
10/02/2013 19.43 19.55 19.29 19.53 316,190
10/01/2013 19.52 19.73 19.38 19.55 368,174
09/30/2013 19.32 19.47 19.1 19.46 492,846
09/27/2013 19.53 19.71 19.26 19.42 450,845
09/26/2013 19.52 19.705 19.37 19.62 474,622
09/25/2013 19.43 19.53 19.37 19.5 354,751
09/24/2013 19.24 19.5 19.2 19.4 398,380
09/23/2013 19.1 19.25 18.92 19.22 325,144
09/20/2013 19.32 19.39 19.04 19.11 212,284
09/19/2013 19.46 19.56 19.32 19.35 213,727
09/18/2013 19.32 19.5 19.19 19.4 295,563
09/17/2013 19.2 19.38 19.18 19.36 248,468
09/16/2013 19.46 19.5 19.16 19.23 271,397
09/13/2013 19.21 19.39 19.2001 19.23 344,121
09/12/2013 19.26 19.34 19.19 19.23 200,774
09/11/2013 19.23 19.32 18.92 19.3 355,841
09/10/2013 18.91 19.31 18.75 19.19 345,932
09/09/2013 18.64 19.04 18.61 18.79 491,291
09/06/2013 18.85 19.14 18.57 18.58 884,339
09/05/2013 18.16 18.77 18.155 18.73 900,475
09/04/2013 18.2 18.35 18.09 18.21 444,605
09/03/2013 18 18.15 17.825 18.11 254,902
08/30/2013 17.77 18.015 17.69 17.94 234,704
08/29/2013 17.73 17.8335 17.58 17.79 221,871
08/28/2013 17.93 18.04 17.75 17.76 151,061
08/27/2013 18.33 18.38 17.91 17.97 192,806
08/26/2013 18.51 18.61 18.39 18.46 241,986
08/23/2013 18.26 18.57 18.21 18.49 428,385
08/22/2013 17.84 18.26 17.84 18.21 143,051
08/21/2013 18.01 18.16 17.78 17.78 265,790
08/20/2013 17.64 18.11 17.54 18.05 380,286
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?