Quantcast

AerCap Holdings N.V. Ordinary Shares Historical Stock Prices

AER 
$49.33
*  
0.03
0.06%
Get AER Alerts
*Delayed - data as of Apr. 24, 2019 11:12 ET  -  Find a broker to begin trading AER now
Exchange:NYSE
Industry: Technology
Community Rating:
View:    AER Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 23-JAN-2019 TO 23-APR-2019

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.
11:12 49.34 49.63 49.13 49.33 76,231
04/23/2019 48.68 49.4632 48.68 49.3 658,780
04/22/2019 49.42 49.64 48.53 48.66 342,510
04/18/2019 50 50.01 48.99 49.41 768,428
04/17/2019 49.49 50 49.49 49.8 557,835
04/16/2019 49.2 49.55 48.73 49.26 614,992
04/15/2019 49.3 49.7 48.89 48.93 764,828
04/12/2019 48.94 49.3799 48.81 49.21 732,878
04/11/2019 47.6 48.535 47.48 48.45 974,253
04/10/2019 47.1 47.69 46.93 47.4 683,781
04/09/2019 48.15 48.36 46.99 47.1 1,182,738
04/08/2019 49.06 49.1 48.36 48.4 695,590
04/05/2019 48.75 49.055 48.5 49 660,260
04/04/2019 48.03 48.7 47.885 48.49 1,098,054
04/03/2019 47.99 48.545 47.74 47.92 1,171,551
04/02/2019 47.65 47.735 47.4 47.6 992,612
04/01/2019 47.13 47.95 47.13 47.64 1,359,858
03/29/2019 46.1 46.745 46.04 46.54 1,552,899
03/28/2019 45.25 45.92 45.12 45.86 924,010
03/27/2019 44.68 45.4 44.64 45.19 1,424,104
03/26/2019 44.07 44.85 44.07 44.68 1,693,556
03/25/2019 44.89 45.03 44.18 44.26 2,084,142
03/22/2019 45.48 45.61 44.53 44.9 3,287,306
03/21/2019 43.92 45.76 43.795 45.7 1,246,302
03/20/2019 44.28 44.28 43.82 44.02 1,206,334
03/19/2019 44.55 44.91 44.4 44.45 1,554,919
03/18/2019 43.71 44.21 43.44 44.2 985,691
03/15/2019 42.92 43.61 42.91 43.48 2,091,724
03/14/2019 43.33 43.42 42.78 42.9 814,094
03/13/2019 43.75 44.1 43.03 43.08 1,562,749
03/12/2019 41.6 43.695 41.26 43.55 2,778,712
03/11/2019 40.72 41.71 40.48 41.63 1,239,269
03/08/2019 40.54 41.11 40.16 40.96 1,509,595
03/07/2019 41.45 41.45 40.5 40.84 2,289,557
03/06/2019 43.3 43.56 41.49 41.49 1,987,454
03/05/2019 44.14 44.14 43.39 43.41 1,428,079
03/04/2019 45.29 45.8 43.99 44.12 1,532,692
03/01/2019 45.43 45.96 44.96 45.07 1,136,948
02/28/2019 45.89 46.16 45.06 45.14 1,125,204
02/27/2019 46.49 46.56 45.8 45.93 717,902
02/26/2019 46.33 46.82 46.04 46.49 803,397
02/25/2019 46.5 46.87 46.2 46.44 1,028,493
02/22/2019 46.7 47.18 46.25 46.37 1,024,707
02/21/2019 47.49 47.65 46.4 46.5 1,258,656
02/20/2019 48.29 48.34 47.46 47.65 1,126,471
02/19/2019 48.13 48.67 47.75 48.29 2,186,017
02/15/2019 48 48.3 47.6 48.07 1,113,822
02/14/2019 47.79 48.09 45.91 47.68 1,567,104
02/13/2019 47.38 48 47.13 47.51 1,138,651
02/12/2019 46.68 47.26 46.575 47.14 1,120,111
02/11/2019 45.72 46.43 45.5707 46.19 815,197
02/08/2019 45.76 46.06 45.13 45.65 929,306
02/07/2019 47.1 47.23 46.07 46.26 640,289
02/06/2019 47.53 47.86 47.07 47.13 542,959
02/05/2019 47.41 47.625 47.21 47.55 666,453
02/04/2019 47.31 47.77 47.13 47.4 604,499
02/01/2019 47.36 47.87 47.2769 47.41 803,521
01/31/2019 48.06 48.19 47.185 47.26 1,215,918
01/30/2019 47.18 48.82 47.18 48.08 1,670,771
01/29/2019 46.83 47.16 46.615 46.85 966,588
01/28/2019 46.58 46.87 45.76 46.86 949,827
01/25/2019 46.31 47.07 45.96 46.99 1,042,202
01/24/2019 45.18 46.21 45.18 45.69 1,054,020
01/23/2019 45.4 46.0576 44.64 45.02 943,774
*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?



Smart Portfolio