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 May 16, 2024, AER opened at $92.58, traded as high as $92.88 and as low as $90.63, and closed at $90.67. Trading volume was a total of 1.47M shares. On May 17, 2024, AER opened at $91.06, traded as high as $91.69 and as low as $90.96, and closed at $91.48. Trading volume was a total of 1.28M shares. On May 20, 2024, AER opened at $91.37, traded as high as $92.55 and as low as $91.37, and closed at $91.74. Trading volume was a total of 1.09M shares. On May 21, 2024, AER opened at $91.39, traded as high as $92.01 and as low as $91.14, and closed at $91.69. Trading volume was a total of 877.30K shares. On May 22, 2024, AER opened at $91.69, traded as high as $92.23 and as low as $90.68, and closed at $91.38. Trading volume was a total of 986.90K 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
With Dividends Reinvested

Start date: 05/27/2014
End date: 05/22/2024
Start price/share: $47.03
End price/share: $91.38
Starting shares: 212.63
Ending shares: 213.21
Dividends reinvested/share: $0.25
Total return: 94.83%
Average Annual Total Return: 6.90%
Starting investment: $10,000.00
Ending investment: $19,481.32
Years: 9.99
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 05/27/2014
End date: 05/22/2024
Start price/share: $47.03
End price/share: $91.38
Dividends collected/share: $0.25
Total return: 94.83%
Average Annual Total Return: 6.90%
Starting investment: $10,000.00
Ending investment: $19,481.32
Years: 9.99
Date Open High Low Close Volume
05/16/2024 $92.58 $92.88 $90.63 $90.67 1.47M
05/17/2024 $91.06 $91.69 $90.96 $91.48 1.28M
05/20/2024 $91.37 $92.55 $91.37 $91.74 1.09M
05/21/2024 $91.39 $92.01 $91.14 $91.69 877.30K
05/22/2024 $91.69 $92.23 $90.68 $91.38 986.90K
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.
Date Close
05/16/2024$90.67
05/17/2024$91.48
05/20/2024$91.74
05/21/2024$91.69
05/22/2024$91.38
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

Email EnvelopeFree AER Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


AER Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, 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.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.