Skip to main content

Aercap Holdings N.V. (NY: AER )

86.91 -0.68 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 63.27 63.48 62.50 62.67 1,670,295 -0.46(-0.73%)
Sep 28, 2023 63.10 63.94 62.91 63.13 1,597,062 +0.11(+0.17%)
Sep 27, 2023 63.00 63.40 62.28 63.02 1,736,891 +0.37(+0.59%)
Sep 26, 2023 62.26 63.38 62.02 62.65 1,618,648 -0.27(-0.43%)
Sep 25, 2023 62.18 62.99 62.65 62.92 1,668,398 +0.43(+0.69%)
Sep 22, 2023 63.15 63.50 62.33 62.49 1,377,939 -0.57(-0.90%)
Sep 21, 2023 62.97 63.47 62.13 63.06 1,708,610 -0.01(-0.02%)
Sep 20, 2023 64.13 64.49 62.90 63.07 2,240,782 -0.49(-0.77%)
Sep 19, 2023 63.64 63.81 62.90 63.56 2,082,634 -0.05(-0.08%)
Sep 18, 2023 62.48 64.21 62.32 63.61 2,699,286 +1.28(+2.05%)
Sep 15, 2023 61.60 63.09 61.37 62.33 5,207,065 +0.75(+1.22%)
Sep 14, 2023 61.33 62.03 60.76 61.58 3,702,194 +0.97(+1.60%)
Sep 13, 2023 59.97 60.85 59.71 60.61 4,045,617 +0.71(+1.19%)
Sep 12, 2023 59.10 60.38 59.05 59.90 11,549,187 -1.89(-3.06%)
Sep 11, 2023 62.51 62.82 61.61 61.79 535,331 -0.04(-0.06%)
Sep 08, 2023 62.76 63.09 61.68 61.83 1,267,060 -0.22(-0.35%)
Sep 07, 2023 61.71 63.20 61.71 62.05 1,111,030 -0.14(-0.23%)
Sep 06, 2023 62.86 63.48 61.40 62.19 1,599,994 +1.83(+3.03%)
Sep 05, 2023 61.20 61.25 60.19 60.36 952,482 -1.16(-1.89%)
Sep 01, 2023 62.04 62.34 61.07 61.52 915,146 +0.00(+0.00%)
Aug 31, 2023 60.81 61.72 60.48 61.52 2,901,132 +1.29(+2.14%)
Aug 30, 2023 60.88 61.25 60.23 60.23 687,450 -0.84(-1.38%)
Aug 29, 2023 61.44 61.58 60.66 61.07 1,039,673 -0.28(-0.46%)
Aug 28, 2023 60.59 62.04 60.49 61.35 550,931 +0.76(+1.25%)
Aug 25, 2023 61.03 61.07 59.85 60.59 620,329 -0.24(-0.39%)
Aug 24, 2023 61.43 62.22 60.83 60.83 792,194 -0.98(-1.59%)
Aug 23, 2023 61.56 62.13 61.26 61.81 567,346 +0.35(+0.57%)
Aug 22, 2023 62.23 62.29 61.28 61.46 656,239 -0.35(-0.57%)
Aug 21, 2023 61.61 62.00 60.92 61.81 573,890 +0.52(+0.85%)
Aug 18, 2023 59.98 61.34 59.73 61.29 574,840 +0.66(+1.09%)
Aug 17, 2023 61.56 61.98 60.62 60.63 543,931 -0.87(-1.41%)
Aug 16, 2023 62.06 62.53 61.46 61.50 458,932 -0.45(-0.73%)
Aug 15, 2023 61.85 62.82 61.85 61.95 780,517 -0.47(-0.75%)
Aug 14, 2023 62.05 62.90 61.74 62.42 516,728 -0.21(-0.34%)
Aug 11, 2023 62.71 63.16 61.95 62.63 694,119 -0.49(-0.78%)
Aug 10, 2023 63.42 64.20 62.94 63.12 441,943 +0.19(+0.30%)
Aug 09, 2023 63.91 64.26 62.87 62.93 868,276 -1.07(-1.67%)
Aug 08, 2023 63.66 64.58 63.51 64.00 576,760 -0.77(-1.19%)
Aug 07, 2023 64.10 64.92 64.10 64.77 458,440 +0.70(+1.09%)
Aug 04, 2023 63.09 64.78 63.03 64.07 740,324 +0.98(+1.55%)
Aug 03, 2023 62.85 63.68 62.52 63.09 604,787 -0.25(-0.39%)
Aug 02, 2023 63.96 63.96 62.99 63.34 892,964 -1.52(-2.34%)
Aug 01, 2023 64.92 65.21 63.56 64.86 1,151,824 +1.05(+1.65%)
Jul 31, 2023 67.00 69.50 63.17 63.81 2,670,048 -2.04(-3.10%)
Jul 28, 2023 64.50 66.39 63.97 65.85 1,467,050 +2.00(+3.13%)
Jul 27, 2023 64.50 65.10 63.73 63.85 949,148 -0.63(-0.98%)
Jul 26, 2023 64.32 64.89 63.95 64.48 1,188,226 +0.38(+0.59%)
Jul 25, 2023 64.53 65.25 63.25 64.10 2,111,675 -0.90(-1.38%)
Jul 24, 2023 65.08 65.59 64.59 65.00 805,913 -0.46(-0.70%)
Jul 21, 2023 66.57 66.89 65.15 65.46 780,110 -0.53(-0.80%)
Jul 20, 2023 66.40 66.71 65.46 65.99 1,026,593 +0.04(+0.06%)
Jul 19, 2023 66.47 66.82 65.88 65.95 968,711 -0.61(-0.92%)
Jul 18, 2023 64.79 67.14 64.79 66.56 1,484,089 +1.73(+2.67%)
Jul 17, 2023 63.78 65.15 63.78 64.83 738,989 +0.76(+1.19%)
Jul 14, 2023 65.28 65.28 63.92 64.07 936,440 -1.09(-1.67%)
Jul 13, 2023 65.65 65.78 65.06 65.16 850,461 -0.23(-0.35%)
Jul 12, 2023 65.34 65.47 64.59 65.39 742,036 +0.99(+1.54%)
Jul 11, 2023 63.62 64.60 63.50 64.40 735,021 +0.84(+1.32%)
Jul 10, 2023 62.34 63.60 62.19 63.56 504,185 +0.82(+1.31%)
Jul 07, 2023 62.29 63.38 62.29 62.74 676,507 +0.67(+1.08%)
Jul 06, 2023 62.66 63.54 61.88 62.07 945,782 -1.48(-2.33%)
Jul 05, 2023 63.31 63.76 62.91 63.55 554,161 -0.14(-0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.