Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| AER Historical Stock Prices |
| Preferred Stock Newsletter |
| AER Options Chain |
| AER Message Board |
AerCap Holdings (AER) has the following price history information. Looking back at AER historical stock prices for the last five trading days, on May 16, 2022, AER opened at $44.20, traded as high as $45.81 and as low as $44.00, and closed at $45.39. Trading volume was a total of 1.20M shares. On May 17, 2022, AER opened at $47.77, traded as high as $49.24 and as low as $47.36, and closed at $48.20. Trading volume was a total of 1.69M shares. On May 18, 2022, AER opened at $47.01, traded as high as $48.16 and as low as $45.98, and closed at $46.08. Trading volume was a total of 2.03M shares. On May 19, 2022, AER opened at $44.90, traded as high as $47.37 and as low as $44.72, and closed at $45.74. Trading volume was a total of 2.04M shares. On May 20, 2022, AER opened at $46.86, traded as high as $47.10 and as low as $45.16, and closed at $46.80. Trading volume was a total of 1.64M shares.
AER Historical Stock Prices By Date:
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: | 05/24/2012 | |
| End date: | 05/20/2022 | |
| Start price/share: | $11.41 | |
| End price/share: | $46.80 | |
| Dividends collected/share: | $0.00 | |
| Total return: | 310.17% | |
| Average Annual Total Return: | 15.17% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $41,025.85 | |
| Years: | 9.99 | |
 | |||||
| AER Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 05/16/2022 | $44.20 | $45.81 | $44.00 | $45.39 | 1.20M |
| 05/17/2022 | $47.77 | $49.24 | $47.36 | $48.20 | 1.69M |
| 05/18/2022 | $47.01 | $48.16 | $45.98 | $46.08 | 2.03M |
| 05/19/2022 | $44.90 | $47.37 | $44.72 | $45.74 | 2.04M |
| 05/20/2022 | $46.86 | $47.10 | $45.16 | $46.80 | 1.64M |
|
| About AerCap Holdings |
| AerCap Holdings is a holding company. Through its subsidiaries, Co. is engaged in aircraft leasing. Co. focuses on acquiring aircraft, funding them, hedging interest rate risk and using its platform to deploy these assets. Co. leases most of its aircraft to airlines under operating leases. Under these leases, the lessee is responsible for the maintenance and servicing of the equipment during the lease term and Co. receives the benefit, and assumes the risks, of the residual value of the equipment at the end of the lease. Co. provides aircraft and engine asset management and corporate services to securitization vehicles, joint ventures and other third parties. |
| AER Historical Closing Prices | |
| Date | Close |
| 05/16/2022 | $45.39 |
| 05/17/2022 | $48.20 |
| 05/18/2022 | $46.08 |
| 05/19/2022 | $45.74 |
| 05/20/2022 | $46.80 |
| Industrials Historical Prices |
| AER is categorized under the Industrials sector; below are some other companies in the same sector:
AETI Historical Stock Prices Also explore: AER shares outstanding history
|
Free AER Email Alerts:
