S&P 500   4,538.43 (-0.84%)
DOW   34,580.08 (-0.17%)
QQQ   383.13 (-1.74%)
AAPL   161.84 (-1.17%)
MSFT   323.01 (-1.97%)
FB   306.84 (-1.14%)
GOOGL   2,840.03 (-0.67%)
AMZN   3,389.79 (-1.38%)
TSLA   1,014.97 (-6.42%)
NVDA   306.93 (-4.46%)
BABA   111.96 (-8.23%)
NIO   32.15 (-11.19%)
CGC   9.99 (-3.57%)
AMD   144.01 (-4.43%)
GE   92.77 (-2.58%)
MU   81.62 (-1.52%)
T   23.46 (+1.78%)
F   19.14 (-3.67%)
DIS   146.22 (-0.67%)
PFE   54.27 (+2.32%)
AMC   29.01 (-4.19%)
ACB   5.82 (-5.21%)
BA   198.49 (-1.92%)
S&P 500   4,538.43 (-0.84%)
DOW   34,580.08 (-0.17%)
QQQ   383.13 (-1.74%)
AAPL   161.84 (-1.17%)
MSFT   323.01 (-1.97%)
FB   306.84 (-1.14%)
GOOGL   2,840.03 (-0.67%)
AMZN   3,389.79 (-1.38%)
TSLA   1,014.97 (-6.42%)
NVDA   306.93 (-4.46%)
BABA   111.96 (-8.23%)
NIO   32.15 (-11.19%)
CGC   9.99 (-3.57%)
AMD   144.01 (-4.43%)
GE   92.77 (-2.58%)
MU   81.62 (-1.52%)
T   23.46 (+1.78%)
F   19.14 (-3.67%)
DIS   146.22 (-0.67%)
PFE   54.27 (+2.32%)
AMC   29.01 (-4.19%)
ACB   5.82 (-5.21%)
BA   198.49 (-1.92%)
S&P 500   4,538.43 (-0.84%)
DOW   34,580.08 (-0.17%)
QQQ   383.13 (-1.74%)
AAPL   161.84 (-1.17%)
MSFT   323.01 (-1.97%)
FB   306.84 (-1.14%)
GOOGL   2,840.03 (-0.67%)
AMZN   3,389.79 (-1.38%)
TSLA   1,014.97 (-6.42%)
NVDA   306.93 (-4.46%)
BABA   111.96 (-8.23%)
NIO   32.15 (-11.19%)
CGC   9.99 (-3.57%)
AMD   144.01 (-4.43%)
GE   92.77 (-2.58%)
MU   81.62 (-1.52%)
T   23.46 (+1.78%)
F   19.14 (-3.67%)
DIS   146.22 (-0.67%)
PFE   54.27 (+2.32%)
AMC   29.01 (-4.19%)
ACB   5.82 (-5.21%)
BA   198.49 (-1.92%)
S&P 500   4,538.43 (-0.84%)
DOW   34,580.08 (-0.17%)
QQQ   383.13 (-1.74%)
AAPL   161.84 (-1.17%)
MSFT   323.01 (-1.97%)
FB   306.84 (-1.14%)
GOOGL   2,840.03 (-0.67%)
AMZN   3,389.79 (-1.38%)
TSLA   1,014.97 (-6.42%)
NVDA   306.93 (-4.46%)
BABA   111.96 (-8.23%)
NIO   32.15 (-11.19%)
CGC   9.99 (-3.57%)
AMD   144.01 (-4.43%)
GE   92.77 (-2.58%)
MU   81.62 (-1.52%)
T   23.46 (+1.78%)
F   19.14 (-3.67%)
DIS   146.22 (-0.67%)
PFE   54.27 (+2.32%)
AMC   29.01 (-4.19%)
ACB   5.82 (-5.21%)
BA   198.49 (-1.92%)
NYSE:AER

AerCap Stock Chart and Price History

$55.58
-1.33 (-2.34%)
(As of 12/3/2021 12:00 AM ET)
Add
Compare
Today's Range
$54.87
$57.20
50-Day Range
$54.50
$69.05
52-Week Range
$37.29
$71.38
Volume
1.02 million shs
Average Volume
1.18 million shs
Market Capitalization
$7.25 billion
P/E Ratio
7.67
Dividend Yield
N/A
Beta
2.29

AerCap (NYSE:AER) Price Performance

5 Day
Performance
-3.74%

1 Month
Performance
-15.60%

3 Month
Performance
+3.00%

Year-To-Date
Performance
+21.94%

1 Year
Performance
+37.98%


AerCap (NYSE AER) Stock Chart for Friday, December, 3, 2021

Charts Provided by TradingView.

AerCap (NYSE:AER) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
12/02/2021$54.50$56.91
+4.42%
$57.42$54.551.31 million shs$7.42 billion
12/01/2021$56.04$54.50
-2.75%
$59.08$54.481.37 million shs$7.11 billion
11/30/2021$57.39$56.04
-2.35%
$56.96$54.031.66 million shs$7.31 billion
11/29/2021$57.74$57.39
-0.61%
$60.31$56.171.87 million shs$7.48 billion
11/26/2021$62.58$57.74
-7.73%
$58.42$55.022.38 million shs$7.53 billion
11/25/2021$62.58$62.58$62.91$61.66435,486 shs$8.16 billion
11/24/2021$62.70$62.58
-0.19%
$62.91$61.66435,486 shs$8.16 billion
11/23/2021$62.94$62.70
-0.38%
$63.67$62.54629,186 shs$8.18 billion
11/22/2021$62.01$62.94
+1.50%
$63.32$62.10715,370 shs$8.21 billion
11/19/2021$63.09$62.01
-1.71%
$62.52$61.421.07 million shs$8.09 billion
11/18/2021$63.23$63.09
-0.22%
$64.19$62.761.01 million shs$8.23 billion
11/17/2021$64.45$63.23
-1.89%
$64.30$62.80952,577 shs$8.25 billion
11/16/2021$65.36$64.45
-1.39%
$65.12$64.131.02 million shs$8.40 billion
11/15/2021$64.79$65.36
+0.88%
$65.86$64.671.04 million shs$8.52 billion
11/12/2021$66.00$64.79
-1.83%
$66.86$64.431.04 million shs$8.45 billion
11/11/2021$67.86$66.00
-2.74%
$68.64$65.461.31 million shs$8.61 billion
11/10/2021$68.63$67.86
-1.12%
$71.38$67.212.01 million shs$8.85 billion
11/09/2021$69.05$68.63
-0.61%
$68.81$67.391.71 million shs$8.95 billion
11/08/2021$67.50$69.05
+2.30%
$69.21$67.361.68 million shs$9.00 billion
11/05/2021$64.64$67.50
+4.42%
$68.10$65.811.59 million shs$8.80 billion
11/04/2021$65.85$64.64
-1.84%
$66.83$63.80758,045 shs$8.43 billion
11/03/2021$64.68$65.85
+1.81%
$66.28$64.201.78 million shs$8.59 billion
11/02/2021$63.55$64.68
+1.78%
$64.79$63.503.02 million shs$8.43 billion
11/01/2021$59.04$63.55
+7.64%
$63.64$59.521.63 million shs$8.29 billion
10/29/2021$60.87$59.04
-3.01%
$60.99$58.66924,152 shs$7.70 billion
10/28/2021$59.72$60.87
+1.93%
$61.31$59.23729,350 shs$0.00
10/27/2021$61.99$59.72
-3.66%
$62.18$59.461.16 million shs$0.00
10/26/2021$64.38$61.99
-3.71%
$65.12$61.811.12 million shs$0.00
10/25/2021$64.48$64.38
-0.16%
$65.71$64.08955,773 shs$0.00
10/22/2021$63.23$64.48
+1.98%
$64.58$62.37911,031 shs$0.00
10/21/2021$63.57$63.23
-0.53%
$64.86$62.951.33 million shs$0.00
10/20/2021$60.20$63.57
+5.60%
$63.70$59.851.17 million shs$0.00
10/19/2021$61.87$60.20
-2.70%
$61.80$59.79598,908 shs$0.00
10/18/2021$61.12$61.87
+1.23%
$62.01$60.12683,072 shs$8.07 billion
10/15/2021$60.43$61.12
+1.14%
$62.43$60.801.60 million shs$7.97 billion
10/14/2021$59.96$60.43
+0.78%
$60.71$59.88447,083 shs$7.88 billion
10/13/2021$59.31$59.96
+1.10%
$60.08$57.841.13 million shs$7.82 billion
10/12/2021$58.97$59.31
+0.58%
$59.56$58.39473,035 shs$7.73 billion
10/11/2021$59.32$58.97
-0.59%
$60.42$58.95302,773 shs$7.69 billion
10/08/2021$59.91$59.32
-0.98%
$60.20$59.14511,027 shs$7.74 billion
10/07/2021$60.29$59.91
-0.63%
$61.21$59.87667,978 shs$7.81 billion
10/06/2021$60.61$60.29
-0.53%
$60.88$58.13557,453 shs$7.86 billion
10/05/2021$59.87$60.61
+1.24%
$61.23$59.49491,962 shs$7.90 billion
10/04/2021$60.44$59.87
-0.94%
$60.94$59.38762,320 shs$7.81 billion
10/01/2021$57.81$60.44
+4.55%
$62.18$57.861.23 million shs$7.88 billion
09/30/2021$59.52$57.81
-2.87%
$59.75$57.81884,040 shs$7.54 billion
09/29/2021$60.08$59.52
-0.93%
$60.56$59.33765,232 shs$7.76 billion
09/28/2021$58.71$60.08
+2.33%
$60.31$58.701.22 million shs$7.83 billion
09/27/2021N/A$58.71$59.94$58.69853,024 shs$7.66 billion
09/24/2021$58.29$58.44
+0.26%
$59.45$58.17686,432 shs$7.62 billion
09/23/2021$55.02$58.29
+5.94%
$58.32$55.651.16 million shs$7.60 billion
09/22/2021$53.42$55.02
+3.00%
$55.20$54.09622,821 shs$7.17 billion
09/21/2021$54.70$53.42
-2.34%
$55.30$53.40413,232 shs$6.97 billion
09/20/2021$54.74$54.70
-0.07%
$54.76$52.02717,633 shs$7.13 billion
09/17/2021$55.40$54.74
-1.19%
$55.80$54.36588,851 shs$7.14 billion
09/16/2021$55.86$55.40
-0.82%
$56.17$55.16466,812 shs$7.22 billion
09/15/2021$54.24$55.86
+2.99%
$56.41$53.89985,940 shs$7.28 billion
09/14/2021$54.47$54.24
-0.42%
$54.99$53.611.27 million shs$7.07 billion
09/13/2021$52.78$54.47
+3.20%
$54.53$52.17750,333 shs$7.10 billion
09/10/2021$54.10$52.78
-2.44%
$54.90$52.78478,703 shs$6.88 billion
09/09/2021$52.62$54.10
+2.81%
$54.89$52.09503,792 shs$7.05 billion
09/08/2021$53.94$52.62
-2.45%
$54.07$52.54523,611 shs$6.86 billion
09/07/2021$53.96$53.94
-0.04%
$55.38$53.94469,424 shs$7.03 billion
09/06/2021$53.96$53.96$54.41$53.59527,901 shs$7.04 billion
09/03/2021$54.01$53.96
-0.09%
$54.41$53.59521,693 shs$7.04 billion
09/02/2021$53.90$54.01
+0.20%
$54.81$53.94649,448 shs$7.04 billion
This page was last updated on 12/3/2021 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.