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 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:
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 | |
 | |||||
| AER Historical Price Range | |||||
| 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 |
|
| About AerCap Holdings |
| 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. |
| AER Historical Closing Prices | |
| 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 |
| 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 |
