Aercap Holdings N.V. Historical Stock Prices

AER 
$48.07
*  
0.14
0.29%
Get AER Alerts
*Delayed - data as of May 22, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 22-MAY-2014 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  48.18  48.35  47.96  48.07 235,010
05/22/2015 48.18 48.35 47.96 48.07 235,010
05/21/2015 47.85 48.53 47.85 48.21 424,123
05/20/2015 48.5 48.5 47.31 47.96 814,516
05/19/2015 48.81 48.99 48.05 48.22 817,665
05/18/2015 48.87 49.11 48.535 48.8 513,147
05/15/2015 48.83 49 48.6 48.96 912,348
05/14/2015 49.25 49.25 48.75 48.99 549,664
05/13/2015 48.59 49.6 48.54 49 772,945
05/12/2015 48.35 48.78 47.9 48.48 1,129,660
05/11/2015 49.25 49.85 47.19 48.18 1,657,697
05/08/2015 48.69 49.505 48.69 49.07 1,176,108
05/07/2015 48.04 48.45 47.69 48.35 699,959
05/06/2015 48.57 48.66 48.01 48.21 655,678
05/05/2015 49.23 49.38 48.41 48.49 1,276,099
05/04/2015 49.53 49.79 48.975 49.18 1,407,948
05/01/2015 46.99 49.26 46.81 49.04 3,770,358
04/30/2015 46.8 47.08 46.45 46.68 1,814,058
04/29/2015 46.75 47.17 46.618 46.75 1,070,615
04/28/2015 46.62 47.03 46.23 46.91 614,891
04/27/2015 46.95 47.22 46.655 46.8 1,015,073
04/24/2015 46.45 46.86 46.19 46.86 471,284
04/23/2015 46.26 46.84 46.25 46.61 478,104
04/22/2015 46.25 46.64 45.88 46.44 641,668
04/21/2015 46.71 46.92 46.16 46.25 743,937
04/20/2015 46.21 46.83 46.05 46.54 800,344
04/17/2015 46.04 46.23 45.7271 45.96 436,200
04/16/2015 46.12 46.18 45.61 46.08 644,513
04/15/2015 46.63 46.63 46.12 46.16 451,417
04/14/2015 46.48 46.5999 46.09 46.4 457,119
04/13/2015 46.79 47.22 46.43 46.47 528,743
04/10/2015 45.89 46.83 45.72 46.75 1,190,874
04/09/2015 45.34 45.98 45.28 45.86 1,048,215
04/08/2015 45.14 45.75 45.01 45.43 1,333,968
04/07/2015 45.25 45.87 44.9 45.05 1,886,408
04/06/2015 44.55 45.07 44.44 44.53 950,944
04/02/2015 44.72 45.73 44.68 44.76 1,170,639
04/01/2015 43.62 44.86 43.55 44.49 1,415,687
03/31/2015 44.43 44.43 43.55 43.65 3,521,964
03/30/2015 44 44.79 43.99 44.59 505,971
03/27/2015 43.85 44.01 43.46 43.97 344,526
03/26/2015 43.66 44.2 43.47 43.82 762,879
03/25/2015 44.33 44.43 43.85 43.86 621,526
03/24/2015 44.41 44.75 43.95 44.24 348,188
03/23/2015 44.68 44.94 44.39 44.41 476,289
03/20/2015 44.18 44.71 44.01 44.61 704,250
03/19/2015 44.32 44.46 43.7 43.97 323,750
03/18/2015 43.41 44.58 43.27 44.49 484,343
03/17/2015 43.53 43.91 43.26 43.45 624,944
03/16/2015 43.76 44.76 43.6 43.78 555,504
03/13/2015 43.4 43.81 43 43.61 554,793
03/12/2015 43.15 43.9 43.07 43.46 502,612
03/11/2015 43.08 43.54 43.03 43.18 686,339
03/10/2015 43.34 43.52 42.9 43.06 1,091,776
03/09/2015 44.14 44.2 43.4 43.79 1,088,251
03/06/2015 44.82 45.03 43.82 43.96 728,949
03/05/2015 44.93 45.27 44.93 44.99 984,727
03/04/2015 44.32 44.8 44.09 44.78 724,669
03/03/2015 43.68 44.47 43.68 44.44 662,402
03/02/2015 44.4 44.55 43.2 43.85 1,930,108
02/27/2015 45 45.25 44.27 44.5 859,251
02/26/2015 44.2 45.16 43.87 44.95 1,504,857
02/25/2015 44.96 45.1 44.12 44.2 774,578
02/24/2015 46 46.07 45.06 45.16 1,582,527
02/23/2015 46.16 47.09 45.5 45.94 2,717,055
02/20/2015 43.74 44.38 43.4725 44.34 1,290,908
02/19/2015 43.74 44.19 43.51 43.72 882,946
02/18/2015 43.27 43.81 43.14 43.74 637,698
02/17/2015 42.96 43.33 42.57 43.27 575,907
02/13/2015 42.58 43.02 42.38 43.02 900,614
02/12/2015 42.55 42.8 42.03 42.43 909,996
02/11/2015 41.92 42.57 41.67 42.37 1,235,728
02/10/2015 42.3 42.34 41.82 42.04 817,600
02/09/2015 41.94 42.255 41.78 42.04 1,102,034
02/06/2015 42.12 42.63 41.9 42.02 682,709
02/05/2015 41.87 42.21 41.535 42 1,025,887
02/04/2015 41.5 42.03 41.28 41.69 948,624
02/03/2015 40.95 41.75 40.81 41.69 1,046,134
02/02/2015 39.85 40.77 39.625 40.77 911,955
01/30/2015 39.96 40.15 39.5 39.53 935,485
01/29/2015 39.86 40.68 39.56 40.44 912,261
01/28/2015 40.53 40.66 39.66 39.84 1,044,391
01/27/2015 40.08 40.73 39.92 40.36 764,145
01/26/2015 40.41 40.88 40.15 40.69 522,892
01/23/2015 40.44 40.64 40.2711 40.41 1,005,558
01/22/2015 40.17 40.64 39.83 40.4 1,444,940
01/21/2015 39.12 40.2 39.03 39.81 1,193,653
01/20/2015 38.25 39.45 38.25 39.24 1,219,184
01/16/2015 37.93 38.18 37.67 38.06 701,980
01/15/2015 38.23 38.638 37.8 37.84 796,403
01/14/2015 38.01 38.5 37.62 38.12 1,265,266
01/13/2015 39.22 39.55 38.4 38.59 1,514,069
01/12/2015 39.25 39.26 38.82 38.99 1,994,140
01/09/2015 39.6 39.738 38.79 39.15 865,888
01/08/2015 39.03 39.96 39 39.55 1,120,649
01/07/2015 38.57 38.7887 38.35 38.6 1,105,955
01/06/2015 38.35 38.73 37.42 38.24 2,183,163
01/05/2015 38.3 38.7 37.63 38.27 1,187,997
01/02/2015 38.97 39.14 38.05 38.52 768,421
12/31/2014 39.13 39.31 38.8 38.82 579,436
12/30/2014 39.67 39.67 38.9703 39.05 507,232
12/29/2014 39.65 39.95 39.41 39.83 574,887
12/26/2014 39.45 40.14 39.42 39.65 372,145
12/24/2014 39.16 39.5828 39.15 39.4 323,716
12/23/2014 39.26 39.7 39.14 39.14 757,883
12/22/2014 39.14 39.45 39.07 39.12 584,325
12/19/2014 39.24 39.49 38.85 39.17 1,100,345
12/18/2014 38.71 39.38 38.56 39.14 1,614,143
12/17/2014 36.96 38.19 36.59 37.98 1,623,200
12/16/2014 38.01 38.14 36.56 37.08 3,197,879
12/15/2014 39.07 39.32 37.72 37.96 2,613,832
12/12/2014 40.81 40.98 38.76 38.78 3,711,848
12/11/2014 41.55 42.02 41.04 41.15 1,278,523
12/10/2014 42.5 42.67 41.33 41.48 1,515,600
12/09/2014 41.82 42.68 41.285 42.62 1,005,522
12/08/2014 42.9 43.4 42.03 42.28 1,972,974
12/05/2014 42.82 43.2 42.54 42.89 1,838,548
12/04/2014 43 43.27 42.4 42.8 975,834
12/03/2014 42.76 43.7628 42.72 43.01 2,303,710
12/02/2014 41.64 43.03 41.6 42.6 4,799,006
12/01/2014 44.36 44.64 42.84 43.4 1,437,308
11/28/2014 44.43 44.51 44 44.31 349,048
11/26/2014 45.2 45.36 44.42 44.48 614,756
11/25/2014 44.37 45.45 44.37 45.22 1,216,702
11/24/2014 44.01 44.72 44.01 44.24 557,518
11/21/2014 44.02 44.61 43.51 43.83 1,389,898
11/20/2014 43.12 43.71 42.77 43.53 556,564
11/19/2014 43.22 43.4 42.96 43.38 454,136
11/18/2014 43.05 43.42 42.96 43.22 460,754
11/17/2014 43.48 43.68 42.93 43.09 403,042
11/14/2014 43.27 43.89 43.07 43.55 641,521
11/13/2014 43.62 43.8 42.88 43.38 642,296
11/12/2014 44.05 44.26 43.56 43.61 352,503
11/11/2014 44.28 44.48 44.1 44.16 487,376
11/10/2014 44.27 44.3 43.61 44.17 548,171
11/07/2014 44.67 44.77 43.7 44.17 820,458
11/06/2014 44.74 45.05 43.93 44.58 579,493
11/05/2014 44.9 45.78 44.5 44.67 1,821,231
11/04/2014 45.07 45.41 43.071 44.63 1,993,085
11/03/2014 43.33 43.62 42.93 43.29 1,465,346
10/31/2014 42.59 43.76 42.5 43.34 1,221,773
10/30/2014 41.89 42.54 41.38 42.09 664,342
10/29/2014 42.59 42.59 41.64 42.01 731,885
10/28/2014 41.07 42.71 40.97 42.64 822,388
10/27/2014 40.56 40.9 40.06 40.82 508,853
10/24/2014 40.44 40.82 40.16 40.74 613,457
10/23/2014 40.89 41.05 40.29 40.43 831,403
10/22/2014 40.49 41.26 40.117 40.19 1,188,749
10/21/2014 39.3 40.48 39.24 40.38 887,492
10/20/2014 38.18 38.68 37.99 38.59 610,685
10/17/2014 38 38.76 37.51 38.21 1,812,339
10/16/2014 36.3 37.89 36.13 37.38 2,195,182
10/15/2014 36.19 36.8 35.39 36.68 2,883,086
10/14/2014 37.03 37.23 36.34 36.74 2,638,179
10/13/2014 38.02 38.24 36.71 36.82 1,650,816
10/10/2014 39.11 39.11 37.25 38 1,915,887
10/09/2014 40.54 40.6 39.11 39.25 1,525,931
10/08/2014 40.66 40.77 39.55 40.63 1,813,072
10/07/2014 41.22 41.23 40.48 40.5 962,893
10/06/2014 41.63 42.37 41.33 41.42 1,043,988
10/03/2014 40.47 41.74 40.42 41.43 1,220,795
10/02/2014 40.1 40.59 40.02 40.29 1,774,011
10/01/2014 40.8 40.8 39.8 40.25 1,957,016
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
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?