The closing price for AerCap (AER) in 2013 was $38.04, on December 31, 2013. It was up 175.9% for the year. The latest price is $95.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $38.19 | $38.22 | $37.80 | $38.04 | 968,628 |
December 30 2013 | $38.12 | $38.61 | $38.05 | $38.22 | 814,448 |
December 27 2013 | $38.24 | $38.24 | $37.80 | $38.04 | 454,927 |
December 26 2013 | $37.89 | $38.47 | $37.79 | $38.11 | 811,444 |
December 24 2013 | $37.94 | $38.03 | $37.47 | $37.95 | 740,690 |
December 23 2013 | $37.89 | $38.79 | $37.88 | $38.10 | 3,199,358 |
December 20 2013 | $36.46 | $37.86 | $36.11 | $37.84 | 2,392,460 |
December 19 2013 | $34.63 | $36.83 | $34.52 | $36.74 | 3,450,173 |
December 18 2013 | $34.26 | $34.94 | $33.49 | $34.75 | 2,532,552 |
December 17 2013 | $32.76 | $35.74 | $32.75 | $34.69 | 4,399,062 |
December 16 2013 | $33.39 | $34.39 | $31.59 | $32.90 | 10,907,510 |
December 13 2013 | $23.80 | $24.73 | $23.74 | $24.73 | 3,572,681 |
December 12 2013 | $21.28 | $23.83 | $21.18 | $23.72 | 3,578,945 |
December 11 2013 | $21.21 | $21.28 | $21.15 | $21.25 | 193,749 |
December 10 2013 | $21.12 | $21.45 | $21.02 | $21.14 | 274,175 |
December 09 2013 | $21.37 | $21.38 | $20.95 | $21.14 | 293,741 |
December 06 2013 | $21.04 | $21.43 | $20.97 | $21.32 | 331,644 |
December 05 2013 | $21.35 | $21.44 | $20.92 | $20.94 | 327,875 |
December 04 2013 | $21.12 | $21.45 | $20.99 | $21.38 | 390,950 |
December 03 2013 | $21.27 | $21.33 | $21.08 | $21.24 | 275,087 |
December 02 2013 | $20.89 | $21.31 | $20.89 | $21.30 | 243,667 |
November 29 2013 | $20.81 | $20.99 | $20.72 | $20.86 | 128,802 |
November 27 2013 | $20.71 | $20.77 | $20.58 | $20.72 | 165,345 |
November 26 2013 | $20.68 | $20.77 | $20.57 | $20.59 | 126,234 |
November 25 2013 | $20.56 | $20.77 | $20.56 | $20.69 | 114,797 |
Daily pricing data for AerCap dates back to 11/21/2006, and may be incomplete.
