Skip to main content

Aercap Holdings N.V. (NY: AER )

97.06 +2.92 (+3.10%)
Streaming Delayed Price Updated: 9:58 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 54.97 56.37 54.73 56.05 801,330 +0.99(+1.81%)
Apr 27, 2023 55.50 55.50 54.18 55.06 1,306,793 +1.20(+2.23%)
Apr 26, 2023 54.05 54.95 53.83 53.86 722,253 +0.13(+0.24%)
Apr 25, 2023 54.44 54.82 53.54 53.73 666,152 -1.36(-2.47%)
Apr 24, 2023 55.58 56.09 54.89 55.09 597,895 -0.43(-0.77%)
Apr 21, 2023 54.92 55.62 54.46 55.52 983,023 +0.55(+1.00%)
Apr 20, 2023 55.42 55.57 54.67 54.97 540,157 -0.54(-0.97%)
Apr 19, 2023 55.32 55.69 54.88 55.51 552,731 -0.50(-0.89%)
Apr 18, 2023 56.27 56.48 55.65 56.01 601,051 +0.10(+0.18%)
Apr 17, 2023 55.12 56.13 54.94 55.91 555,199 +0.81(+1.46%)
Apr 14, 2023 55.55 56.25 54.90 55.10 888,042 -0.37(-0.66%)
Apr 13, 2023 55.40 55.95 54.71 55.47 891,530 +0.27(+0.49%)
Apr 12, 2023 54.85 55.62 53.91 55.20 1,699,842 +1.52(+2.83%)
Apr 11, 2023 54.96 55.11 53.63 53.68 874,494 -0.92(-1.69%)
Apr 10, 2023 54.14 55.03 53.99 54.60 542,715 +0.25(+0.46%)
Apr 06, 2023 53.88 54.88 53.43 54.35 1,342,513 +0.62(+1.15%)
Apr 05, 2023 54.64 54.95 53.27 53.74 1,520,212 -1.35(-2.46%)
Apr 04, 2023 56.25 56.31 54.80 55.09 1,339,424 -0.85(-1.51%)
Apr 03, 2023 56.39 56.64 55.29 55.94 1,288,430 +0.01(+0.02%)
Mar 31, 2023 55.92 56.92 55.82 55.93 1,606,097 +0.86(+1.55%)
Mar 30, 2023 54.56 55.72 54.36 55.07 1,625,292 +1.66(+3.11%)
Mar 29, 2023 53.49 53.84 53.04 53.41 1,159,466 +0.75(+1.42%)
Mar 28, 2023 51.12 52.76 51.05 52.66 1,474,286 +1.46(+2.86%)
Mar 27, 2023 50.76 51.59 50.34 51.20 1,141,207 +1.15(+2.31%)
Mar 24, 2023 49.91 50.48 49.31 50.05 1,668,942 -0.69(-1.35%)
Mar 23, 2023 51.62 51.99 49.42 50.73 2,324,903 -0.59(-1.14%)
Mar 22, 2023 52.51 52.68 51.25 51.32 1,382,051 -1.44(-2.73%)
Mar 21, 2023 53.11 54.04 52.60 52.76 1,541,784 +1.27(+2.47%)
Mar 20, 2023 50.76 52.04 50.52 51.49 1,928,449 +1.03(+2.05%)
Mar 17, 2023 52.42 52.47 50.23 50.46 2,076,024 -2.65(-4.98%)
Mar 16, 2023 51.16 53.46 50.23 53.10 2,725,410 +0.95(+1.83%)
Mar 15, 2023 52.83 52.96 50.74 52.15 3,235,979 -2.08(-3.83%)
Mar 14, 2023 56.16 56.71 53.70 54.22 2,551,614 -0.48(-0.87%)
Mar 13, 2023 54.95 55.48 53.82 54.70 8,134,440 -1.43(-2.55%)
Mar 10, 2023 56.99 57.72 55.60 56.13 3,519,642 -0.89(-1.55%)
Mar 09, 2023 58.83 59.33 56.56 57.02 7,431,987 -2.64(-4.42%)
Mar 08, 2023 60.43 61.62 58.60 59.66 2,436,970 -2.01(-3.26%)
Mar 07, 2023 61.31 61.87 60.51 61.66 604,443 +0.40(+0.65%)
Mar 06, 2023 63.41 63.64 60.93 61.27 1,191,374 -2.27(-3.57%)
Mar 03, 2023 65.15 65.60 63.37 63.53 1,432,147 -1.58(-2.43%)
Mar 02, 2023 65.39 66.49 62.86 65.12 2,024,538 +2.35(+3.74%)
Mar 01, 2023 62.16 63.53 61.61 62.77 998,313 +0.67(+1.07%)
Feb 28, 2023 61.80 62.56 61.22 62.10 1,225,552 +0.16(+0.26%)
Feb 27, 2023 61.45 62.36 61.11 61.94 702,672 +1.15(+1.90%)
Feb 24, 2023 59.93 60.81 59.62 60.79 831,110 -0.09(-0.15%)
Feb 23, 2023 60.52 61.39 60.17 60.88 694,233 +1.00(+1.68%)
Feb 22, 2023 58.51 60.42 58.40 59.87 1,092,926 +1.45(+2.49%)
Feb 21, 2023 60.16 60.23 57.72 58.42 1,403,591 -2.63(-4.30%)
Feb 17, 2023 62.59 62.76 60.43 61.05 900,566 -1.76(-2.80%)
Feb 16, 2023 62.12 63.20 61.76 62.81 707,837 +0.20(+0.32%)
Feb 15, 2023 62.05 62.77 61.89 62.61 389,933 -0.06(-0.10%)
Feb 14, 2023 61.08 62.77 60.88 62.67 484,982 +1.30(+2.12%)
Feb 13, 2023 61.45 61.77 61.05 61.37 582,677 -0.11(-0.18%)
Feb 10, 2023 61.32 61.59 60.65 61.48 556,215 +0.05(+0.08%)
Feb 09, 2023 61.85 62.26 61.40 61.43 495,804 -0.06(-0.10%)
Feb 08, 2023 61.53 62.39 61.30 61.49 563,331 -0.38(-0.61%)
Feb 07, 2023 61.22 62.31 60.76 61.86 551,195 +0.73(+1.19%)
Feb 06, 2023 61.85 62.34 60.81 61.14 664,926 -1.57(-2.51%)
Feb 03, 2023 62.83 63.26 62.56 62.71 374,663 -0.76(-1.19%)
Feb 02, 2023 64.65 65.02 63.18 63.46 669,214 -0.81(-1.25%)
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.