Historical Stock Price
AER historical stock prices picture
AerCap Holdings (AER) has the following price history information. Looking back at AER historical stock prices for the last five trading days, on September 15, 2020, AER opened at $29.01, traded as high as $29.55 and as low as $27.74, and closed at $27.78. Trading volume was a total of 1.17M shares. On September 16, 2020, AER opened at $27.88, traded as high as $29.03 and as low as $27.24, and closed at $28.69. Trading volume was a total of 1.49M shares. On September 17, 2020, AER opened at $27.94, traded as high as $29.00 and as low as $27.76, and closed at $28.37. Trading volume was a total of 887.90K shares. On September 18, 2020, AER opened at $28.19, traded as high as $28.19 and as low as $26.45, and closed at $26.53. Trading volume was a total of 3.49M shares. On September 21, 2020, AER opened at $25.55, traded as high as $25.55 and as low as $23.66, and closed at $24.92. Trading volume was a total of 2.84M shares.

AER Historical Stock Prices By Date:

AER historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into AerCap Holdings shares, starting with a $10,000 purchase of AER, and working forward through the historical stock price information to today.

Growth of $10,000.00
Without Dividends Reinvested

Start date: 09/22/2010
End date: 09/21/2020
Start price/share: $11.93
End price/share: $24.92
Dividends collected/share: $0.00
Total return: 108.89%
Average Annual Total Return: 7.64%
Starting investment: $10,000.00
Ending investment: $20,888.73
Years: 10.01
Date Open High Low Close Volume
09/15/2020 $29.01 $29.55 $27.74 $27.78 1.17M
09/16/2020 $27.88 $29.03 $27.24 $28.69 1.49M
09/17/2020 $27.94 $29.00 $27.76 $28.37 887.90K
09/18/2020 $28.19 $28.19 $26.45 $26.53 3.49M
09/21/2020 $25.55 $25.55 $23.66 $24.92 2.84M
AerCap Holdings is a holding company engaged in aircraft leasing. Co. focuses on acquiring aircraft, funding them, hedging interest rate risk and using its platform to deploy these assets. Co.'s aircrafts include Airbus A320neo Family, Boeing 737 MAX, Embraer E-Jets E2, Boeing 787, and Airbus A350. Co. leases its aircraft to airlines under operating leases. Under these leases, the lessee is responsible for the maintenance and servicing of the equipment and Co. receives the benefit, and assume the risks, of the residual value of the equipment. Co. also provides aircraft asset management and corporate services to securitization vehicles, joint ventures and other third parties.
Date Close
09/15/2020$27.78
09/16/2020$28.69
09/17/2020$28.37
09/18/2020$26.53
09/21/2020$24.92
AER is categorized under the Industrials sector; below are some other companies in the same sector:

AETI Historical Stock Prices
AFN Historical Stock Prices
AGCO Historical Stock Prices
AGX Historical Stock Prices
AIMC Historical Stock Prices
AIN Historical Stock Prices
AINC Historical Stock Prices
AIR Historical Stock Prices
AIRI Historical Stock Prices
AIRT Historical Stock Prices

Also explore: AER shares outstanding history


AER Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2020, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.