Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

AerCap Holdings N.V. (AER)

Compare
97.35
+2.22
+(2.33%)
At close: April 17 at 4:00:02 PM EDT
97.64
+0.29
+(0.30%)
After hours: April 17 at 7:54:38 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202594.9998.8694.6597.3597.352,686,500
Apr 16, 202596.5197.0394.2595.1395.133,011,600
Apr 15, 202595.9798.0395.9496.7296.721,472,100
Apr 14, 202593.7096.2193.0095.7595.752,531,600
Apr 11, 202590.1492.7289.4191.9891.982,218,500
Apr 10, 202594.0494.5088.4190.3790.373,263,600
Apr 9, 202588.0296.6087.3895.3295.323,941,200
Apr 8, 202591.8694.6287.9488.9788.972,495,700
Apr 7, 202586.7292.2385.5789.4289.423,489,000
Apr 4, 202595.2796.2689.1589.4189.414,195,400
Apr 3, 202599.78101.4898.6598.6598.652,466,900
Apr 2, 2025101.25104.75101.25103.96103.961,128,100
Apr 1, 2025102.60102.83101.00102.34102.341,508,000
Mar 31, 2025100.86103.09100.05102.17102.172,175,400
Mar 28, 2025102.22102.86101.52102.16102.161,457,400
Mar 27, 2025102.50103.19101.72102.76102.76841,400
Mar 26, 2025103.44104.69102.54103.32103.32976,700
Mar 25, 2025104.01104.09102.16102.94102.94900,200
Mar 24, 2025103.25103.63102.45103.63103.631,684,100
Mar 21, 2025103.58103.79101.78102.21102.211,474,900
Mar 20, 2025104.01105.03103.66104.60104.60937,700
Mar 19, 2025102.97104.43102.67104.35104.351,389,700
Mar 18, 2025102.42103.39101.84103.04103.04824,900
Mar 17, 2025100.94102.72100.94102.60102.60787,200
Mar 14, 202599.36101.4498.47101.33101.331,379,200
Mar 13, 202596.8399.0896.1099.0799.072,454,900
Mar 12, 202598.8299.8196.8897.1197.112,231,100
Mar 11, 202594.4298.5993.5097.4097.402,404,700
Mar 10, 202597.5698.1394.5795.2695.262,443,300
Mar 7, 2025100.76101.6597.7099.8699.862,475,600
Mar 6, 2025101.34102.09100.55101.20101.201,808,600
Mar 5, 202599.56102.5599.30101.98101.982,137,800
Mar 4, 202599.5399.9897.0398.4898.482,435,900
Mar 3, 2025103.83104.73100.61101.00101.001,705,600
Feb 28, 2025102.64103.27100.42103.10103.102,642,000
Feb 27, 2025101.95103.87101.47102.54102.541,276,500
Feb 26, 2025105.00105.26100.05102.34102.343,551,100
Feb 25, 2025100.56103.01100.36101.50101.502,027,100
Feb 24, 2025102.54102.89101.33101.58101.581,431,500
Feb 21, 2025105.70105.90100.25101.67101.671,998,000
Feb 20, 2025105.91107.36104.68105.78105.781,742,400
Feb 19, 2025102.94105.78102.94105.44105.441,816,100
Feb 18, 2025101.22104.10100.88103.08103.082,729,800
Feb 14, 202599.64100.7799.03100.70100.701,089,600
Feb 13, 202599.10100.0998.0199.0299.021,078,700
Feb 12, 202597.0099.5297.0099.0799.071,171,700
Feb 11, 202596.6797.8596.3397.7297.72786,500
Feb 10, 202598.0098.0096.6796.8396.831,470,700
Feb 7, 202597.3798.2096.5597.7597.75779,600
Feb 6, 202597.0097.8996.4697.3597.35969,800
Feb 5, 202595.1496.8594.6696.5596.55944,800
Feb 4, 202594.8095.6894.0494.7494.742,106,500
Feb 3, 202593.3296.2593.3195.0295.02954,700
Jan 31, 202595.4296.5394.9995.6095.601,436,200
Jan 30, 202596.5097.0595.0295.4095.40889,600
Jan 29, 202595.1296.6095.0195.8295.82903,300
Jan 28, 202595.8796.4395.0095.2895.28792,400
Jan 27, 202594.4895.9194.3295.6395.63935,700
Jan 24, 202595.2895.8794.9494.9994.99685,300
Jan 23, 202595.3795.8894.8895.2895.281,667,100
Jan 22, 202595.3995.5394.6494.8994.891,439,300
Jan 21, 202595.8696.8394.8995.5395.531,353,300
Jan 17, 202595.9896.9795.4895.7095.70697,700
Jan 16, 202596.9697.6995.5495.8195.81733,400
Jan 15, 202596.0097.1195.6896.7596.751,154,400
Jan 14, 202595.6996.5295.0095.8195.81683,200
Jan 13, 202593.2994.9593.0494.7094.70954,500
Jan 10, 202594.8195.7193.7994.1194.111,257,800
Jan 8, 202594.7496.2294.5296.1596.15791,600
Jan 7, 202595.3795.8494.5095.1795.171,143,300
Jan 6, 202596.5596.7994.9995.1695.16725,000
Jan 3, 202596.7997.1395.1895.9395.93590,700
Jan 2, 202596.0596.9795.6696.3796.37501,800
Dec 31, 202495.6197.0295.6195.7095.70594,500
Dec 30, 202494.3496.0693.3495.5295.52580,800
Dec 27, 202495.0895.8694.8895.4995.49548,400
Dec 26, 202495.2695.8195.0495.4795.47296,000
Dec 24, 202495.4295.7595.0095.6795.67184,400
Dec 23, 202494.2595.8394.2595.0595.051,057,700
Dec 20, 202492.2395.5592.0194.5394.531,557,700
Dec 19, 202493.1694.4192.4193.0893.081,571,800
Dec 18, 202494.9895.5991.7091.8591.851,203,800
Dec 17, 202497.0097.9295.0095.1195.111,058,200
Dec 16, 202495.3797.5695.2897.3097.301,580,600
Dec 13, 202494.9995.9694.7695.6695.661,110,300
Dec 12, 202496.8497.1594.9495.0095.00721,000
Dec 11, 202496.7697.3395.7796.3196.31656,900
Dec 10, 202494.8097.1294.5796.3196.311,084,000
Dec 9, 202495.8996.7895.0095.2795.27719,000
Dec 6, 202496.8797.2995.2695.9195.91803,000
Dec 5, 202498.6998.7596.0796.2596.25824,600
Dec 4, 202496.5398.7396.5098.6098.60764,500
Dec 3, 202498.9099.0397.1397.1497.14963,300
Dec 2, 202499.4899.7298.1598.3898.381,058,000
Nov 29, 202499.3099.6598.7399.3699.36481,800
Nov 27, 2024100.32100.6898.1499.0999.09851,200
Nov 26, 202499.05100.8198.39100.30100.301,002,600
Nov 25, 202498.7199.7297.7399.6999.691,840,400
Nov 22, 202497.9398.7497.6898.0398.03680,700
Nov 21, 202496.0098.2795.0997.7297.721,354,400
Nov 20, 202496.1496.3694.8695.2595.251,048,900
Nov 19, 202493.7395.7593.5595.7395.73853,400
Nov 18, 202495.0095.7894.6594.9494.941,109,200
Nov 15, 202495.0095.3194.4395.2795.27984,200
Nov 14, 202494.8695.4094.6695.1395.131,231,300
Nov 13, 2024 0.25 Dividend
Nov 13, 202494.9395.8594.5694.6094.601,489,100
Nov 12, 202497.6997.8495.3095.4195.16983,100
Nov 11, 202498.6298.8797.4097.5997.33729,300
Nov 8, 202496.6498.5396.3897.5297.26861,900
Nov 7, 202499.0099.6897.5097.6997.431,140,900
Nov 6, 202498.1099.0295.7799.0098.741,691,500
Nov 5, 202493.4796.1793.3795.6695.411,762,700
Nov 4, 202494.5595.8493.9093.9493.691,127,300
Nov 1, 202494.0295.5394.0294.3194.061,264,200
Oct 31, 202493.6995.3792.9793.5593.302,122,500
Oct 30, 202489.1196.7089.1193.8993.642,140,500
Oct 29, 202495.2596.1294.5495.7295.471,016,900
Oct 28, 202496.2796.8895.9396.0995.841,224,000
Oct 25, 202496.0996.3395.1195.4295.17442,900
Oct 24, 202495.6195.7294.9495.4595.20480,300
Oct 23, 202495.2496.1894.9395.6695.41701,700
Oct 22, 202496.7297.0995.9396.2395.98935,900
Oct 21, 202497.4497.5996.3496.4796.22549,300
Oct 18, 202497.9698.1097.0897.4997.23844,800
Oct 17, 202499.2499.3097.9397.9797.71886,600
Oct 16, 202497.0398.6796.9998.6698.40982,400
Oct 15, 202497.3898.2296.6797.1496.89834,400
Oct 14, 202494.5397.4794.3997.4397.171,107,300
Oct 11, 202494.5995.0293.3694.3094.05967,000
Oct 10, 202494.0194.8993.8094.2894.03505,500
Oct 9, 202494.7395.6194.0195.1894.93887,500
Oct 8, 202494.4694.6593.6994.1493.89623,000
Oct 7, 202494.0094.8293.3494.4594.201,454,800
Oct 4, 202494.0194.2292.6194.2193.96875,200
Oct 3, 202492.5892.7991.5092.6192.371,661,100
Oct 2, 202493.5094.5692.7593.0692.82757,800
Oct 1, 202494.6595.0292.7093.6393.381,369,600
Sep 30, 202494.5194.7993.0594.7294.471,635,700
Sep 27, 202494.8195.1093.7694.9394.681,224,300
Sep 26, 202495.7897.2494.2994.4594.201,010,200
Sep 25, 202496.0096.3095.1595.3295.07887,300
Sep 24, 202497.0197.5095.5496.1395.881,126,900
Sep 23, 202497.2298.0996.2396.6296.371,012,000
Sep 20, 202497.7397.7396.4897.0296.771,491,700
Sep 19, 202497.4798.4896.4598.2898.021,527,500
Sep 18, 202494.2095.8893.5894.1493.891,033,100
Sep 17, 202494.7495.9094.4394.8694.61877,900
Sep 16, 202494.5795.0693.6193.9493.69559,600
Sep 13, 202492.9494.0192.6793.8293.57626,700
Sep 12, 202492.3793.3192.2392.5292.28946,300
Sep 11, 202489.7592.1689.4192.0591.811,535,100
Sep 10, 202491.4691.4689.4190.1989.951,639,900
Sep 9, 202491.4393.4891.2091.2591.011,651,300
Sep 6, 202492.1493.3390.5290.6090.361,814,800
Sep 5, 202492.7093.2391.6591.9891.741,400,600
Sep 4, 202492.2094.8392.2092.9592.711,481,100
Sep 3, 202496.4496.9992.1692.4392.191,193,500
Aug 30, 202496.4897.4395.1597.4297.162,181,800
Aug 29, 202494.4796.9394.4796.5496.291,101,400
Aug 28, 202494.4194.8093.3994.1393.881,176,500
Aug 27, 202494.2295.4794.1694.5094.25706,600
Aug 26, 202495.6696.1294.7094.7394.48473,700
Aug 23, 202494.5995.5793.9995.5195.26632,400
Aug 22, 202494.3794.4593.5693.9393.68742,800
Aug 21, 202494.0094.6193.6994.5694.31593,300
Aug 20, 202494.8394.9493.7793.8993.64667,800
Aug 19, 202494.0095.0093.5894.9594.70954,100
Aug 16, 202494.2294.2292.8493.4393.19753,900
Aug 15, 202494.0194.1193.1194.1093.85807,000
Aug 14, 2024 0.25 Dividend
Aug 14, 202493.0093.3692.0393.0492.801,124,400
Aug 13, 202492.3093.6492.0892.7892.29944,300
Aug 12, 202491.7092.8091.2592.2691.771,571,200
Aug 9, 202491.6292.2990.9491.7191.221,598,500
Aug 8, 202490.4692.6189.8092.0091.513,611,500
Aug 7, 202491.0092.5288.5489.5889.102,860,900
Aug 6, 202486.8990.0486.7689.3888.912,192,600
Aug 5, 202483.4187.5482.2186.2485.782,804,600
Aug 2, 202489.5089.7785.7386.6186.153,672,800
Aug 1, 202494.3297.4091.8092.0091.512,567,700
Jul 31, 202493.7895.2793.5893.9593.451,801,000
Jul 30, 202494.1595.2392.9393.0092.511,223,100
Jul 29, 202494.6095.4693.6693.8993.391,836,900
Jul 26, 202494.3594.7593.4893.5893.081,229,200
Jul 25, 202493.6694.3392.9393.2092.711,476,700
Jul 24, 202495.2595.2593.1893.2192.721,489,200
Jul 23, 202494.5695.9994.5695.4994.98817,700
Jul 22, 202494.1895.3293.4995.0094.50864,200
Jul 19, 202494.6494.7693.4993.5893.081,245,500
Jul 18, 202496.9296.9294.2194.2993.791,781,300
Jul 17, 202497.0098.0495.6995.8495.331,900,100
Jul 16, 202497.3298.7996.8397.6597.132,121,200
Jul 15, 202496.4097.7896.0696.6596.141,088,200
Jul 12, 202496.3597.6895.6495.8395.321,994,800
Jul 11, 202493.6395.8292.5895.7695.251,456,800
Jul 10, 202494.0694.2593.0393.9193.411,133,000
Jul 9, 202493.4995.1293.2594.0293.521,012,400
Jul 8, 202493.9194.2693.0493.1992.70937,700
Jul 5, 202493.8894.6493.0493.5793.07924,000
Jul 3, 202494.1894.8993.5593.9093.40524,100
Jul 2, 202491.6194.3391.6194.1693.661,827,200
Jul 1, 202493.6794.1092.2492.3491.851,809,000
Jun 28, 202494.3095.0192.6093.2092.711,352,600
Jun 27, 202494.6895.0593.6393.9193.41961,300
Jun 26, 202496.1296.5993.5394.6494.142,900,400
Jun 25, 202493.4196.9593.1496.9196.402,718,000
Jun 24, 202493.5894.6392.9493.3192.811,077,200
Jun 21, 202491.5193.5091.1293.3192.812,187,900
Jun 20, 202492.6193.2791.8092.0591.561,577,000
Jun 18, 202490.9692.3190.9092.3091.811,283,700
Jun 17, 202489.3291.4189.3090.8390.351,231,500
Jun 14, 202488.7489.1486.6589.0388.561,884,100
Jun 13, 202490.1990.7788.9890.0789.591,296,300
Jun 12, 202491.2392.0090.4891.0090.521,804,400
Jun 11, 202491.1991.6889.4890.1389.651,837,300
Jun 10, 202489.9692.3189.8692.1091.611,395,500
Jun 7, 202490.5091.5190.1290.3989.911,027,300
Jun 6, 202491.9592.8491.0291.2690.78850,200
Jun 5, 202492.5693.1991.6091.7391.241,369,400
Jun 4, 202492.2793.4591.6492.1291.63969,600
Jun 3, 202493.5194.3091.5093.1692.671,302,100
May 31, 202492.6593.7191.7192.7192.224,428,100
May 30, 202490.4491.9490.3491.8691.37869,800
May 29, 202491.0091.3190.1390.3589.871,086,700
May 28, 202492.7793.2291.5091.8091.311,167,200
May 24, 202492.0093.1691.5092.4992.00844,200
May 23, 202492.5292.5290.6191.2290.741,145,600
May 22, 202491.6992.2390.6891.3890.89986,900
May 21, 2024 0.25 Dividend
May 21, 202491.3992.0191.1491.6991.20877,300
May 20, 202491.3792.5591.3791.7491.001,085,200
May 17, 202491.0691.6990.9691.4890.751,279,900
May 16, 202492.5892.8890.6390.6789.941,466,400
May 15, 202491.2693.5391.2692.8392.092,274,500
May 14, 202489.7190.9289.7190.7590.021,514,800
May 13, 202491.2491.2489.6789.7188.991,040,400
May 10, 202491.8392.4590.7191.1790.441,635,300
May 9, 202491.0191.9690.6891.8391.092,349,400
May 8, 202488.7590.2488.2090.1289.403,349,700
May 7, 202488.0388.8387.1387.4486.741,320,200
May 6, 202487.9488.8987.8888.2987.58886,900
May 3, 202487.4788.1686.8587.6086.901,137,700
May 2, 202486.9487.9686.2286.8286.122,109,000
May 1, 202486.0088.5484.9585.5284.832,757,800
Apr 30, 202486.4886.7984.3384.4983.812,239,900
Apr 29, 202486.0186.8685.5786.7486.041,453,000
Apr 26, 202485.5185.9484.9485.4984.801,510,800
Apr 25, 202484.2485.4883.0185.1884.501,778,600
Apr 24, 202485.9586.6284.7785.1184.431,120,600
Apr 23, 202485.0086.2684.4786.1385.44965,700
Apr 22, 202483.5785.0183.2884.4183.731,210,000
Apr 19, 202483.8784.3782.6183.2182.541,160,700
Apr 18, 202484.2385.1583.4683.7483.071,750,700

Related Tickers

AL Air Lease Corporation
42.44
+1.58%
 
AVAP.L Avation PLC
143.50
+1.06%
 
UHAL-B U-Haul Holding Company
53.89
+1.51%
 
FTAI FTAI Aviation Ltd.
93.00
-1.49%
 
UHAL U-Haul Holding Company
60.60
+1.99%
 
AHT.L Ashtead Group plc
3,941.00
+0.05%
 
CAR Avis Budget Group, Inc.
84.59
+16.37%
 
MGRC McGrath RentCorp
104.93
-0.41%
 
WLFC Willis Lease Finance Corporation
142.75
+2.16%
 
R Ryder System, Inc.
138.59
+0.34%