AerCap Holdings N.V. - Price History
Monthly price history for AER (AerCap Holdings N.V.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $87.60 | $87.60 |
| April 2024 | $84.49 | $84.49 |
| March 2024 | $86.91 | $86.91 |
| February 2024 | $77.18 | $77.18 |
| January 2024 | $76.56 | $76.56 |
| December 2023 | $74.32 | $74.32 |
| November 2023 | $68.22 | $68.22 |
| October 2023 | $62.12 | $62.12 |
| September 2023 | $62.67 | $62.67 |
| August 2023 | $61.52 | $61.52 |
| July 2023 | $63.81 | $63.81 |
| June 2023 | $63.52 | $63.52 |
| May 2023 | $57.08 | $57.08 |
| April 2023 | $56.36 | $56.36 |
| March 2023 | $56.23 | $56.23 |
| February 2023 | $62.44 | $62.44 |
| January 2023 | $63.21 | $63.21 |
| December 2022 | $58.32 | $58.32 |
| November 2022 | $61.40 | $61.40 |
| October 2022 | $53.41 | $53.41 |
| September 2022 | $42.33 | $42.33 |
| August 2022 | $44.05 | $44.05 |
| July 2022 | $44.86 | $44.86 |
| June 2022 | $40.94 | $40.94 |
| May 2022 | $49.44 | $49.44 |
| April 2022 | $46.71 | $46.71 |
| March 2022 | $50.28 | $50.28 |
| February 2022 | $54.43 | $54.43 |
| January 2022 | $63 | $63 |
| December 2021 | $65.42 | $65.42 |
| November 2021 | $56.04 | $56.04 |
| October 2021 | $59.04 | $59.04 |
| September 2021 | $57.81 | $57.81 |
| August 2021 | $53.93 | $53.93 |
| July 2021 | $53 | $53 |
| June 2021 | $51.21 | $51.21 |
| May 2021 | $59 | $59 |
| April 2021 | $58.25 | $58.25 |
| March 2021 | $58.74 | $58.74 |
| February 2021 | $48.18 | $48.18 |
| January 2021 | $38.24 | $38.24 |
| December 2020 | $45.58 | $45.58 |
| November 2020 | $36.76 | $36.76 |
| October 2020 | $24.83 | $24.83 |
| September 2020 | $25.19 | $25.19 |
| August 2020 | $29.57 | $29.57 |
| July 2020 | $26.93 | $26.93 |
| June 2020 | $30.80 | $30.80 |
| May 2020 | $32.24 | $32.24 |
| April 2020 | $28.12 | $28.12 |
| March 2020 | $22.79 | $22.79 |
| February 2020 | $52.08 | $52.08 |
| January 2020 | $56.61 | $56.61 |
| December 2019 | $61.47 | $61.47 |
| November 2019 | $61.81 | $61.81 |
| October 2019 | $57.88 | $57.88 |
| September 2019 | $54.75 | $54.75 |
| August 2019 | $53.62 | $53.62 |
| July 2019 | $54.53 | $54.53 |
| June 2019 | $52.01 | $52.01 |
| May 2019 | $44.82 | $44.82 |
| April 2019 | $49.64 | $49.64 |
| March 2019 | $46.54 | $46.54 |
| February 2019 | $45.14 | $45.14 |
| January 2019 | $47.26 | $47.26 |
| December 2018 | $39.60 | $39.60 |
| November 2018 | $52.87 | $52.87 |
| October 2018 | $50.08 | $50.08 |
| September 2018 | $57.52 | $57.52 |
| August 2018 | $56.97 | $56.97 |
| July 2018 | $56.13 | $56.13 |
| June 2018 | $54.15 | $54.15 |
| May 2018 | $55.31 | $55.31 |
| April 2018 | $52.13 | $52.13 |
| March 2018 | $50.72 | $50.72 |
| February 2018 | $49.61 | $49.61 |
| January 2018 | $54.10 | $54.10 |
| December 2017 | $52.61 | $52.61 |
| November 2017 | $51.97 | $51.97 |
| October 2017 | $52.64 | $52.64 |
| September 2017 | $51.11 | $51.11 |
| August 2017 | $50.30 | $50.30 |
| July 2017 | $49.10 | $49.10 |
| June 2017 | $46.43 | $46.43 |
| May 2017 | $44.02 | $44.02 |
| April 2017 | $46.01 | $46.01 |
| March 2017 | $45.97 | $45.97 |
| February 2017 | $45.30 | $45.30 |
| January 2017 | $44.27 | $44.27 |
| December 2016 | $41.61 | $41.61 |
| November 2016 | $42.85 | $42.85 |
| October 2016 | $41.11 | $41.11 |
| September 2016 | $38.49 | $38.49 |
| August 2016 | $39.97 | $39.97 |
| July 2016 | $36.51 | $36.51 |
| June 2016 | $33.59 | $33.59 |
| May 2016 | $39.09 | $39.09 |
| April 2016 | $40.01 | $40.01 |
| March 2016 | $38.76 | $38.76 |
| February 2016 | $35.73 | $35.73 |
| January 2016 | $30.71 | $30.71 |
| December 2015 | $43.16 | $43.16 |
| November 2015 | $45.44 | $45.44 |
| October 2015 | $41.50 | $41.50 |
| September 2015 | $38.24 | $38.24 |
| August 2015 | $42.04 | $42.04 |
| July 2015 | $46.84 | $46.84 |
| June 2015 | $45.79 | $45.79 |
| May 2015 | $48.24 | $48.24 |
| April 2015 | $46.68 | $46.68 |
| March 2015 | $43.65 | $43.65 |
| February 2015 | $44.50 | $44.50 |
| January 2015 | $39.53 | $39.53 |
| December 2014 | $38.82 | $38.82 |
| November 2014 | $44.31 | $44.31 |
| October 2014 | $43.34 | $43.34 |
| September 2014 | $40.90 | $40.90 |
| August 2014 | $47.45 | $47.45 |
| July 2014 | $43.63 | $43.63 |
| June 2014 | $45.80 | $45.80 |
| May 2014 | $47.14 | $47.14 |
| April 2014 | $41.73 | $41.73 |
| March 2014 | $42.19 | $42.19 |
| February 2014 | $43 | $43 |
| January 2014 | $37.19 | $37.19 |
| December 2013 | $38.35 | $38.35 |
| November 2013 | $21.03 | $21.03 |
| October 2013 | $20.29 | $20.29 |
| September 2013 | $19.46 | $19.46 |
| August 2013 | $17.94 | $17.94 |
| July 2013 | $17.52 | $17.52 |
| June 2013 | $17.46 | $17.46 |
| May 2013 | $17.33 | $17.33 |
| April 2013 | $15.87 | $15.87 |
| March 2013 | $15.45 | $15.45 |
| February 2013 | $15.52 | $15.52 |
| January 2013 | $14.61 | $14.61 |
| December 2012 | $13.72 | $13.72 |
| November 2012 | $12.51 | $12.51 |
| October 2012 | $12.46 | $12.46 |
| September 2012 | $12.50 | $12.50 |
| August 2012 | $12.65 | $12.65 |
| July 2012 | $11.34 | $11.34 |
| June 2012 | $11.28 | $11.28 |
| May 2012 | $11.44 | $11.44 |
| April 2012 | $11.58 | $11.58 |
| March 2012 | $11.11 | $11.11 |
| February 2012 | $13.08 | $13.08 |
| January 2012 | $12.49 | $12.49 |
| December 2011 | $11.29 | $11.29 |
| November 2011 | $10.76 | $10.76 |
| October 2011 | $11.86 | $11.86 |
| September 2011 | $9.92 | $9.92 |
| August 2011 | $11.11 | $11.11 |
| July 2011 | $12.32 | $12.32 |
| June 2011 | $13.01 | $13.01 |
| May 2011 | $13.56 | $13.56 |
| April 2011 | $14.32 | $14.32 |
| March 2011 | $12.57 | $12.57 |
| February 2011 | $13.57 | $13.57 |
| January 2011 | $14.92 | $14.92 |
| December 2010 | $14.12 | $14.12 |
| November 2010 | $12.99 | $12.99 |
| October 2010 | $12.91 | $12.91 |
| September 2010 | $11.83 | $11.83 |
| August 2010 | $10.74 | $10.74 |
| July 2010 | $13.02 | $13.02 |
| June 2010 | $10.38 | $10.38 |
| May 2010 | $11.99 | $11.99 |
| April 2010 | $13.80 | $13.80 |
| March 2010 | $11.52 | $11.52 |
| February 2010 | $9.51 | $9.51 |
| January 2010 | $8.75 | $8.75 |
| December 2009 | $9.06 | $9.06 |
| November 2009 | $8.20 | $8.20 |
| October 2009 | $8.38 | $8.38 |
| September 2009 | $9.07 | $9.07 |
| August 2009 | $8.71 | $8.71 |
| July 2009 | $7.55 | $7.64 |
| June 2009 | $7.14 | $7.22 |
| May 2009 | $6.32 | $6.40 |
| April 2009 | $4.59 | $4.72 |
| March 2009 | $3.16 | $3.25 |
| February 2009 | $2.99 | $3.23 |
| January 2009 | $4.51 | $4.87 |
| December 2008 | $2.79 | $3.01 |
| November 2008 | $4.29 | $4.63 |
| October 2008 | $5.73 | $6.34 |
| September 2008 | $9.58 | $10.61 |
| August 2008 | $12.53 | $13.87 |
| July 2008 | $13.37 | $15.26 |
| June 2008 | $11.07 | $12.63 |
| May 2008 | $13.17 | $15.03 |
| April 2008 | $14.75 | $17.28 |
| March 2008 | $15.01 | $17.58 |
| February 2008 | $16.69 | $20.05 |
| January 2008 | $15.36 | $18.45 |
| December 2007 | $17.37 | $20.87 |
| November 2007 | $19.17 | $23.03 |
| October 2007 | $20.54 | $25.21 |
| September 2007 | $20.28 | $24.89 |
| August 2007 | $20.73 | $25.44 |
| July 2007 | $20.76 | $25.96 |
| June 2007 | $25.58 | $32 |
| May 2007 | $24.78 | $31 |
| April 2007 | $23.32 | $29.17 |
| March 2007 | $22.85 | $29.11 |
| February 2007 | $21.90 | $27.90 |
| January 2007 | $20.84 | $26.55 |
| December 2006 | $18.20 | $23.18 |
| November 2006 | $17.82 | $22.70 |
AER
Price: $87.60
52 week price:
Earnings Per Share: 13.78 USD
P/E Ratio: 7.22
Exchange: NYQ
Sector: Industrials
Industry: Rental & Leasing Services
Volume: 665600
Ebitda: 1.0 billionMarket Capitalization: 17.4 billion
Average Dividend Frequency: 4