Aercap Holdings N.V. Historical Stock Prices

AER 
$39.65
*  
0.25
0.63%
Get AER Alerts
*Delayed - data as of Dec. 26, 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

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

Results for: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
16:00  39.58  40.14  39.42  39.65 372,145
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
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
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?