NYSE - Delayed Quote USD

AerCap Holdings N.V. (AER)

83.21 -0.53 (-0.63%)
At close: April 19 at 4:00 PM EDT
82.38 -0.83 (-1.00%)
After hours: April 19 at 7:40 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 83.87 84.37 82.61 83.21 83.21 1,089,713
Apr 18, 2024 84.23 85.15 83.46 83.74 83.74 1,750,700
Apr 17, 2024 83.59 84.39 82.82 83.59 83.59 1,757,100
Apr 16, 2024 82.50 83.33 81.93 82.54 82.54 1,135,300
Apr 15, 2024 84.10 84.85 82.10 82.50 82.50 969,000
Apr 12, 2024 83.29 84.11 82.30 83.02 83.02 1,525,100
Apr 11, 2024 85.04 85.04 83.09 84.06 84.06 1,975,400
Apr 10, 2024 85.01 86.54 84.81 85.04 85.04 1,424,600
Apr 9, 2024 87.09 87.74 85.00 86.03 86.03 1,485,100
Apr 8, 2024 87.22 88.19 86.79 87.02 87.02 1,315,000
Apr 5, 2024 86.13 87.73 86.13 87.38 87.38 963,400
Apr 4, 2024 87.76 88.44 85.84 86.00 86.00 2,088,000
Apr 3, 2024 85.12 87.00 84.96 86.85 86.85 1,531,000
Apr 2, 2024 85.12 85.60 84.59 85.22 85.22 1,537,200
Apr 1, 2024 87.39 87.39 85.38 85.68 85.68 1,558,300
Mar 28, 2024 87.47 87.56 86.36 86.91 86.91 1,551,900
Mar 27, 2024 87.77 87.90 86.65 87.59 87.59 996,500
Mar 26, 2024 85.95 87.83 85.79 87.63 87.63 1,908,000
Mar 25, 2024 86.50 86.74 85.57 85.59 85.59 1,034,100
Mar 22, 2024 86.51 86.83 86.05 86.51 86.51 996,000
Mar 21, 2024 85.69 87.24 85.47 86.21 86.21 1,826,500
Mar 20, 2024 85.52 86.31 84.79 85.39 85.39 1,800,400
Mar 19, 2024 86.00 86.35 85.24 85.65 85.65 1,187,400
Mar 18, 2024 85.86 86.61 85.60 86.26 86.26 1,768,200
Mar 15, 2024 84.03 86.12 84.00 85.83 85.83 2,551,100
Mar 14, 2024 83.92 84.81 83.00 84.43 84.43 1,959,700
Mar 13, 2024 82.76 85.19 82.21 84.04 84.04 3,486,600
Mar 12, 2024 81.75 82.95 81.69 82.84 82.84 1,635,100
Mar 11, 2024 81.29 81.78 80.90 81.45 81.45 1,469,400
Mar 8, 2024 82.17 83.04 81.25 81.44 81.44 1,544,400
Mar 7, 2024 80.46 82.27 80.46 82.13 82.13 2,004,500
Mar 6, 2024 80.09 80.51 79.51 79.82 79.82 1,498,900
Mar 5, 2024 77.35 80.32 77.35 79.37 79.37 2,383,900
Mar 4, 2024 77.00 78.00 76.85 77.68 77.68 1,173,800
Mar 1, 2024 77.51 78.79 77.08 77.35 77.35 1,476,800
Feb 29, 2024 76.51 77.50 76.14 77.18 77.18 2,757,400
Feb 28, 2024 76.55 77.50 76.15 76.32 76.32 1,404,700
Feb 27, 2024 76.00 77.68 76.00 77.31 77.31 1,553,500
Feb 26, 2024 77.44 78.07 75.96 75.97 75.97 2,160,600
Feb 23, 2024 78.50 80.61 77.08 77.85 77.85 3,011,500
Feb 22, 2024 78.79 79.53 78.47 78.57 78.57 2,448,600
Feb 21, 2024 77.38 78.33 76.09 78.08 78.08 2,079,400
Feb 20, 2024 77.13 78.60 77.13 77.94 77.94 2,234,700
Feb 16, 2024 78.61 78.71 77.63 77.64 77.64 1,063,600
Feb 15, 2024 77.38 79.01 77.21 78.71 78.71 1,319,800
Feb 14, 2024 77.38 77.57 76.49 77.06 77.06 1,060,900
Feb 13, 2024 76.47 76.92 75.83 76.73 76.73 1,476,500
Feb 12, 2024 77.19 77.96 77.17 77.71 77.71 603,500
Feb 9, 2024 77.40 77.49 76.72 77.27 77.27 1,120,600
Feb 8, 2024 77.67 78.07 76.23 77.31 77.31 1,039,300
Feb 7, 2024 77.98 78.52 77.61 77.95 77.95 870,300
Feb 6, 2024 78.03 78.56 77.09 77.20 77.20 1,433,800
Feb 5, 2024 77.80 78.35 77.05 78.03 78.03 1,232,000
Feb 2, 2024 77.18 78.64 77.09 78.21 78.21 1,049,800
Feb 1, 2024 77.30 77.86 76.47 77.30 77.30 1,197,100
Jan 31, 2024 77.88 78.19 76.50 76.56 76.56 1,859,400
Jan 30, 2024 77.07 77.96 77.07 77.85 77.85 1,296,700
Jan 29, 2024 77.43 77.85 76.43 77.06 77.06 1,319,600
Jan 26, 2024 77.70 78.79 77.12 77.82 77.82 1,247,500
Jan 25, 2024 76.25 77.65 76.25 77.62 77.62 1,570,500
Jan 24, 2024 76.00 76.42 75.48 75.52 75.52 1,101,600
Jan 23, 2024 76.27 76.50 75.25 75.29 75.29 1,248,500
Jan 22, 2024 75.61 76.18 75.34 75.66 75.66 1,279,500
Jan 19, 2024 74.82 75.66 74.20 75.65 75.65 1,053,500
Jan 18, 2024 73.78 74.77 73.78 74.70 74.70 1,781,700
Jan 17, 2024 72.92 73.88 72.80 73.13 73.13 1,430,300
Jan 16, 2024 73.59 74.14 73.23 73.72 73.72 1,419,800
Jan 12, 2024 74.45 74.96 73.93 74.25 74.25 1,509,100
Jan 11, 2024 73.98 74.28 73.33 74.22 74.22 1,102,500
Jan 10, 2024 74.46 74.94 74.11 74.25 74.25 1,558,600
Jan 9, 2024 72.56 73.72 72.56 73.13 73.13 1,239,900
Jan 8, 2024 73.20 73.50 72.33 73.30 73.30 973,000
Jan 5, 2024 72.10 73.75 71.95 73.09 73.09 1,940,000
Jan 4, 2024 70.92 72.75 70.91 72.46 72.46 2,319,100
Jan 3, 2024 70.67 71.64 70.48 70.66 70.66 2,869,600
Jan 2, 2024 73.82 73.95 71.82 72.35 72.35 2,011,100
Dec 29, 2023 74.77 75.10 74.26 74.32 74.32 705,900
Dec 28, 2023 74.33 75.15 74.22 74.92 74.92 959,300
Dec 27, 2023 74.36 74.96 74.23 74.49 74.49 815,000
Dec 26, 2023 74.25 74.59 73.84 74.26 74.26 496,100
Dec 22, 2023 73.74 75.18 73.74 74.25 74.25 955,800
Dec 21, 2023 72.61 73.89 72.60 73.85 73.85 1,058,900
Dec 20, 2023 73.32 73.94 71.74 71.86 71.86 2,312,300
Dec 19, 2023 73.00 73.52 72.58 73.20 73.20 1,887,300
Dec 18, 2023 73.90 74.19 72.68 72.77 72.77 1,048,600
Dec 15, 2023 74.50 74.50 73.22 73.94 73.94 1,983,100
Dec 14, 2023 74.51 75.48 74.31 74.94 74.94 3,263,100
Dec 13, 2023 72.75 74.03 72.49 74.02 74.02 2,102,000
Dec 12, 2023 72.95 73.50 72.27 72.64 72.64 1,540,700
Dec 11, 2023 72.05 73.03 71.65 73.03 73.03 1,469,100
Dec 8, 2023 71.45 72.56 70.55 72.15 72.15 2,498,800
Dec 7, 2023 69.39 70.75 69.15 70.75 70.75 2,300,700
Dec 6, 2023 69.00 70.90 68.75 68.89 68.89 1,740,800
Dec 5, 2023 68.39 68.92 68.00 68.44 68.44 1,480,800
Dec 4, 2023 68.80 69.58 68.50 69.12 69.12 1,305,800
Dec 1, 2023 68.00 70.00 67.95 69.49 69.49 2,129,500
Nov 30, 2023 66.72 68.23 66.72 68.22 68.22 4,788,300
Nov 29, 2023 66.88 67.61 66.42 66.48 66.48 2,834,900
Nov 28, 2023 67.06 67.52 66.34 66.62 66.62 1,387,200
Nov 27, 2023 67.63 67.63 66.75 66.97 66.97 1,106,100
Nov 24, 2023 67.32 67.87 67.14 67.54 67.54 407,900
Nov 22, 2023 66.90 68.19 66.60 67.18 67.18 1,610,600
Nov 21, 2023 68.07 68.40 66.51 66.54 66.54 2,158,100
Nov 20, 2023 68.60 68.80 67.06 67.80 67.80 3,723,900
Nov 17, 2023 68.15 68.86 67.70 68.59 68.59 4,721,600
Nov 16, 2023 67.76 68.38 66.94 67.55 67.55 3,466,400
Nov 15, 2023 68.26 68.51 67.40 67.83 67.83 4,401,700
Nov 14, 2023 66.49 67.82 66.06 67.14 67.14 9,019,900
Nov 13, 2023 66.38 68.38 66.34 67.70 67.70 1,483,200
Nov 10, 2023 66.19 67.10 65.34 66.86 66.86 782,800
Nov 9, 2023 66.08 67.11 65.37 65.85 65.85 2,048,300
Nov 8, 2023 64.66 65.87 64.54 65.31 65.31 1,444,000
Nov 7, 2023 64.33 64.80 63.34 64.57 64.57 1,149,000
Nov 6, 2023 65.15 65.80 64.26 64.74 64.74 1,721,400
Nov 3, 2023 65.00 65.86 64.69 65.38 65.38 1,856,600
Nov 2, 2023 63.33 64.35 63.20 63.88 63.88 1,746,200
Nov 1, 2023 61.86 62.57 61.33 62.37 62.37 1,654,000
Oct 31, 2023 61.16 62.59 60.52 62.12 62.12 1,629,900
Oct 30, 2023 60.49 61.49 59.72 61.21 61.21 2,625,500
Oct 27, 2023 59.97 61.85 58.89 59.44 59.44 4,087,100
Oct 26, 2023 58.46 60.08 58.46 59.45 59.45 2,764,900
Oct 25, 2023 59.18 59.65 58.50 58.70 58.70 1,227,000
Oct 24, 2023 58.89 59.83 58.89 59.69 59.69 1,200,600
Oct 23, 2023 58.08 59.37 57.84 58.54 58.54 1,684,100
Oct 20, 2023 58.43 59.11 57.98 58.15 58.15 1,055,900
Oct 19, 2023 58.61 59.71 57.95 58.11 58.11 1,000,800
Oct 18, 2023 60.01 60.30 58.71 58.78 58.78 1,283,100
Oct 17, 2023 59.85 61.28 59.85 60.89 60.89 983,300
Oct 16, 2023 59.35 60.84 59.35 60.25 60.25 993,200
Oct 13, 2023 59.93 60.20 58.61 58.97 58.97 936,400
Oct 12, 2023 62.14 62.54 59.51 59.85 59.85 1,051,000
Oct 11, 2023 61.86 62.82 61.37 61.84 61.84 1,367,100
Oct 10, 2023 61.05 62.90 60.80 61.81 61.81 2,337,000
Oct 9, 2023 60.96 61.15 58.95 60.07 60.07 1,360,600
Oct 6, 2023 58.99 61.24 58.48 60.77 60.77 1,515,700
Oct 5, 2023 58.46 59.48 58.26 59.22 59.22 1,549,800
Oct 4, 2023 57.45 59.21 57.30 58.67 58.67 1,357,500
Oct 3, 2023 58.87 59.51 57.41 57.46 57.46 1,739,600
Oct 2, 2023 62.17 62.48 59.23 59.53 59.53 2,070,000
Sep 29, 2023 63.27 63.48 62.50 62.67 62.67 1,670,200
Sep 28, 2023 63.10 63.94 62.92 63.13 63.13 1,597,100
Sep 27, 2023 63.00 63.40 62.28 63.02 63.02 1,736,900
Sep 26, 2023 62.26 63.38 62.02 62.65 62.65 1,618,600
Sep 25, 2023 62.18 63.19 61.53 62.92 62.92 1,668,400
Sep 22, 2023 63.15 63.50 62.33 62.49 62.49 1,377,900
Sep 21, 2023 62.97 63.47 62.13 63.06 63.06 1,708,600
Sep 20, 2023 64.13 64.49 62.90 63.07 63.07 2,240,700
Sep 19, 2023 63.64 63.81 62.90 63.56 63.56 2,082,600
Sep 18, 2023 62.48 64.21 62.32 63.61 63.61 2,699,300
Sep 15, 2023 61.60 63.09 61.37 62.33 62.33 5,207,100
Sep 14, 2023 61.33 62.03 60.76 61.58 61.58 3,702,200
Sep 13, 2023 59.97 60.85 59.71 60.61 60.61 4,045,600
Sep 12, 2023 59.10 60.38 59.05 59.90 59.90 11,482,900
Sep 11, 2023 62.51 62.82 61.61 61.79 61.79 536,000
Sep 8, 2023 62.76 63.09 61.68 61.83 61.83 1,267,100
Sep 7, 2023 61.71 63.20 61.71 62.05 62.05 1,111,000
Sep 6, 2023 62.86 63.48 61.40 62.19 62.19 1,600,000
Sep 5, 2023 61.20 61.25 60.19 60.36 60.36 952,600
Sep 1, 2023 62.04 62.34 61.07 61.52 61.52 915,100
Aug 31, 2023 60.81 61.72 60.48 61.52 61.52 2,901,100
Aug 30, 2023 60.88 61.25 60.23 60.23 60.23 687,500
Aug 29, 2023 61.44 61.58 60.67 61.07 61.07 1,039,700
Aug 28, 2023 60.59 62.04 60.49 61.35 61.35 550,900
Aug 25, 2023 61.03 61.07 59.85 60.59 60.59 620,300
Aug 24, 2023 61.43 62.22 60.83 60.83 60.83 792,200
Aug 23, 2023 61.56 62.14 61.26 61.81 61.81 567,300
Aug 22, 2023 62.23 62.29 61.28 61.46 61.46 656,200
Aug 21, 2023 61.61 62.00 60.92 61.81 61.81 573,900
Aug 18, 2023 59.98 61.34 59.73 61.29 61.29 574,500
Aug 17, 2023 61.56 61.98 60.62 60.63 60.63 543,900
Aug 16, 2023 62.06 62.53 61.46 61.50 61.50 458,900
Aug 15, 2023 61.85 62.82 61.85 61.95 61.95 780,500
Aug 14, 2023 62.05 62.90 61.74 62.42 62.42 516,700
Aug 11, 2023 62.71 63.16 61.95 62.63 62.63 694,100
Aug 10, 2023 63.42 64.20 62.94 63.12 63.12 441,900
Aug 9, 2023 63.91 64.26 62.87 62.93 62.93 868,300
Aug 8, 2023 63.66 64.58 63.35 64.00 64.00 576,800
Aug 7, 2023 64.10 64.92 64.10 64.77 64.77 458,400
Aug 4, 2023 63.09 64.78 63.03 64.07 64.07 740,300
Aug 3, 2023 62.85 63.68 62.52 63.09 63.09 604,800
Aug 2, 2023 63.96 63.96 62.99 63.34 63.34 893,000
Aug 1, 2023 64.92 65.21 63.56 64.86 64.86 1,151,800
Jul 31, 2023 67.00 69.50 63.18 63.81 63.81 2,670,000
Jul 28, 2023 64.50 66.39 63.97 65.85 65.85 1,466,700
Jul 27, 2023 64.50 65.10 63.73 63.85 63.85 949,100
Jul 26, 2023 64.32 64.89 63.95 64.48 64.48 1,188,200
Jul 25, 2023 64.53 65.25 63.25 64.10 64.10 2,111,700
Jul 24, 2023 65.08 65.59 64.51 65.00 65.00 805,900
Jul 21, 2023 66.57 66.89 65.15 65.46 65.46 780,100
Jul 20, 2023 66.40 66.71 65.46 65.99 65.99 1,026,600
Jul 19, 2023 66.47 66.82 65.88 65.95 65.95 968,700
Jul 18, 2023 64.79 67.14 64.79 66.56 66.56 1,484,000
Jul 17, 2023 63.78 65.15 63.78 64.83 64.83 739,000
Jul 14, 2023 65.28 65.28 63.92 64.07 64.07 936,100
Jul 13, 2023 65.65 65.78 65.06 65.16 65.16 850,500
Jul 12, 2023 65.34 65.47 64.59 65.39 65.39 742,000
Jul 11, 2023 63.62 64.60 63.50 64.40 64.40 735,000
Jul 10, 2023 62.34 63.60 62.19 63.56 63.56 504,200
Jul 7, 2023 62.29 63.38 62.29 62.74 62.74 676,500
Jul 6, 2023 62.66 63.54 61.88 62.07 62.07 945,100
Jul 5, 2023 63.31 63.76 62.91 63.55 63.55 554,200
Jul 3, 2023 63.43 64.02 63.10 63.69 63.69 290,700
Jun 30, 2023 62.90 63.75 62.15 63.52 63.52 1,254,400
Jun 29, 2023 61.83 62.73 61.77 62.25 62.25 1,243,200
Jun 28, 2023 62.30 62.69 61.88 62.06 62.06 880,500
Jun 27, 2023 61.36 62.55 60.53 62.38 62.38 1,139,200
Jun 26, 2023 60.60 61.44 60.36 60.88 60.88 797,000
Jun 23, 2023 60.66 61.00 60.05 60.60 60.60 765,100
Jun 22, 2023 60.73 62.02 60.49 61.71 61.71 1,066,000
Jun 21, 2023 61.10 61.72 60.83 61.03 61.03 948,700
Jun 20, 2023 60.05 61.25 59.11 60.97 60.97 988,900
Jun 16, 2023 62.07 62.19 61.03 61.20 61.20 1,192,500
Jun 15, 2023 60.66 61.67 60.25 61.61 61.61 618,800
Jun 14, 2023 60.75 61.37 60.31 60.66 60.66 879,400
Jun 13, 2023 60.63 61.39 60.63 61.00 61.00 933,300
Jun 12, 2023 59.41 60.75 59.30 60.44 60.44 687,700
Jun 9, 2023 59.74 60.15 59.06 59.59 59.59 870,200
Jun 8, 2023 60.13 60.50 59.83 60.00 60.00 921,400
Jun 7, 2023 59.31 60.14 58.81 59.79 59.79 991,400
Jun 6, 2023 57.51 59.08 57.51 58.75 58.75 1,424,900
Jun 5, 2023 59.00 59.00 57.18 57.82 57.82 1,005,200
Jun 2, 2023 59.15 59.67 58.55 59.07 59.07 1,491,700
Jun 1, 2023 57.15 58.23 56.77 58.12 58.12 1,096,600
May 31, 2023 57.55 58.02 56.52 57.08 57.08 1,874,100
May 30, 2023 57.86 58.67 57.53 57.99 57.99 1,013,100
May 26, 2023 57.59 58.66 56.75 57.44 57.44 1,143,500
May 25, 2023 57.23 58.44 57.03 57.60 57.60 734,700
May 24, 2023 57.60 57.75 56.38 57.22 57.22 1,545,500
May 23, 2023 58.21 60.00 57.86 58.91 58.91 1,145,900
May 22, 2023 59.21 59.24 58.38 58.64 58.64 703,700
May 19, 2023 59.31 59.57 58.21 58.63 58.63 724,300
May 18, 2023 59.21 59.63 58.53 59.17 59.17 673,000
May 17, 2023 57.74 59.50 57.57 59.30 59.30 1,234,700
May 16, 2023 57.41 57.67 56.89 57.13 57.13 1,153,200
May 15, 2023 57.00 58.20 56.75 57.90 57.90 1,301,500
May 12, 2023 55.97 56.47 55.50 56.16 56.16 672,800
May 11, 2023 54.88 56.51 54.88 55.94 55.94 951,300
May 10, 2023 56.70 56.72 54.56 55.51 55.51 878,900
May 9, 2023 54.72 56.19 54.50 56.00 56.00 1,319,600
May 8, 2023 55.84 56.10 54.28 55.03 55.03 952,100
May 5, 2023 54.80 55.89 54.56 55.47 55.47 767,500
May 4, 2023 54.90 55.11 53.42 54.06 54.06 1,296,700
May 3, 2023 56.83 57.10 55.29 55.53 55.53 1,105,400
May 2, 2023 57.00 57.98 54.95 56.35 56.35 1,531,400
May 1, 2023 56.33 57.36 56.31 56.70 56.70 1,025,800
Apr 28, 2023 55.27 56.68 55.03 56.36 56.36 797,000
Apr 27, 2023 55.80 55.80 54.47 55.36 55.36 1,299,700
Apr 26, 2023 54.34 55.25 54.12 54.15 54.15 710,100
Apr 25, 2023 54.74 55.12 53.84 54.02 54.02 662,500
Apr 24, 2023 55.88 56.40 55.19 55.39 55.39 594,700
Apr 21, 2023 55.22 55.92 54.76 55.82 55.82 977,700
Apr 20, 2023 55.72 55.87 54.97 55.27 55.27 537,200

Related Tickers

AL Air Lease Corporation
49.03
+0.62%
 
FTAI FTAI Aviation Ltd.
68.54
+0.69%
 
HRI Herc Holdings Inc.
150.09
-0.45%
 
HEES H&E Equipment Services, Inc.
58.29
+0.47%
 
UHAL U-Haul Holding Company
63.20
+0.32%
 
UHAL-B U-Haul Holding Company
62.31
+0.37%
 
PRG PROG Holdings, Inc.
32.01
+3.73%
 
GSL Global Ship Lease, Inc.
21.34
+0.66%
 
VSTS Vestis Corporation
18.66
+0.48%
 
AL-PA Air Lease Corporation
25.39
+0.55%