Historical Stock Price
ETFs Holding AER »    Stock Splits Calendar »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
05/20/2022 $46.86 $47.10 $45.16 $46.80 1.64M
05/23/2022 $47.53 $48.54 $46.95 $47.69 994.60K
05/24/2022 $47.07 $47.33 $44.68 $45.84 1.02M
05/25/2022 $45.72 $46.47 $45.00 $45.87 826.00K
05/26/2022 $46.28 $48.04 $45.91 $47.76 855.90K
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.
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 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. On May 23, 2022, AER opened at $47.53, traded as high as $48.54 and as low as $46.95, and closed at $47.69. Trading volume was a total of 994.60K shares. On May 24, 2022, AER opened at $47.07, traded as high as $47.33 and as low as $44.68, and closed at $45.84. Trading volume was a total of 1.02M shares. On May 25, 2022, AER opened at $45.72, traded as high as $46.47 and as low as $45.00, and closed at $45.87. Trading volume was a total of 826.00K shares. On May 26, 2022, AER opened at $46.28, traded as high as $48.04 and as low as $45.91, and closed at $47.76. Trading volume was a total of 855.90K 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
Without Dividends Reinvested

Start date: 05/30/2012
End date: 05/26/2022
Start price/share: $11.50
End price/share: $47.76
Dividends collected/share: $0.00
Total return: 315.30%
Average Annual Total Return: 15.31%
Starting investment: $10,000.00
Ending investment: $41,527.02
Years: 9.99
Date Close
05/20/2022$46.80
05/23/2022$47.69
05/24/2022$45.84
05/25/2022$45.87
05/26/2022$47.76
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 - 2022, 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.