Skip to main content

Aercap Holdings N.V. (NY: AER )

94.14 -0.72 (-0.76%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 57.04 58.94 52.19 54.14 25,319,098 -8.33(-13.34%)
Feb 25, 2022 61.35 63.81 61.94 62.47 2,493,345 +1.56(+2.56%)
Feb 24, 2022 60.91 61.98 58.22 60.91 3,494,752 -2.05(-3.25%)
Feb 23, 2022 64.52 65.40 62.89 62.96 2,000,189 -0.67(-1.05%)
Feb 22, 2022 64.95 65.62 63.20 63.62 2,141,962 -1.79(-2.74%)
Feb 18, 2022 65.41 0 +0.22(+0.34%)
Feb 17, 2022 65.95 66.89 64.78 65.20 1,161,466 -0.98(-1.49%)
Feb 16, 2022 64.49 66.65 64.47 66.18 1,893,703 +1.16(+1.79%)
Feb 15, 2022 63.93 65.24 63.47 65.02 1,371,492 +2.99(+4.83%)
Feb 14, 2022 61.75 63.28 61.59 62.02 1,513,347 +0.33(+0.53%)
Feb 11, 2022 64.53 65.44 61.40 61.69 1,848,117 -3.81(-5.82%)
Feb 10, 2022 66.16 68.20 64.92 65.50 2,264,553 -1.43(-2.14%)
Feb 09, 2022 65.82 67.10 65.74 66.94 1,345,582 +2.22(+3.43%)
Feb 08, 2022 63.20 65.21 63.17 64.72 952,782 +1.95(+3.11%)
Feb 07, 2022 62.45 64.06 62.36 62.77 955,183 +0.53(+0.85%)
Feb 04, 2022 61.38 62.77 61.23 62.24 690,239 +0.50(+0.81%)
Feb 03, 2022 62.40 63.36 61.69 61.74 840,550 -1.27(-2.02%)
Feb 02, 2022 64.05 64.77 62.97 63.02 1,396,438 -1.04(-1.63%)
Feb 01, 2022 63.14 64.16 61.98 64.06 1,114,793 +1.40(+2.24%)
Jan 31, 2022 60.62 62.89 62.66 2,419,953 +1.48(+2.42%)
Jan 28, 2022 60.76 61.22 59.19 61.18 1,405,650 +0.09(+0.15%)
Jan 27, 2022 63.28 64.21 60.80 61.09 2,647,580 -1.43(-2.29%)
Jan 26, 2022 63.44 64.64 62.18 62.52 1,449,547 +0.07(+0.11%)
Jan 25, 2022 61.45 63.18 59.68 62.45 1,663,441 +0.09(+0.14%)
Jan 24, 2022 61.10 62.69 59.28 62.36 1,873,657 -0.59(-0.93%)
Jan 21, 2022 64.13 64.81 62.09 62.95 1,488,766 -1.75(-2.71%)
Jan 20, 2022 65.59 67.28 64.55 64.70 1,314,138 -1.10(-1.68%)
Jan 19, 2022 67.52 67.52 65.79 65.80 1,315,304 -1.44(-2.14%)
Jan 18, 2022 67.99 68.55 67.07 67.24 2,016,539 -0.75(-1.10%)
Jan 14, 2022 67.99 0 +1.05(+1.57%)
Jan 13, 2022 66.24 67.97 66.14 66.94 1,586,871 +0.82(+1.23%)
Jan 12, 2022 66.94 67.43 64.98 66.12 1,683,427 -0.69(-1.03%)
Jan 11, 2022 67.04 67.10 65.97 66.81 1,394,871 -0.18(-0.27%)
Jan 10, 2022 67.22 67.81 65.64 66.99 1,063,420 -0.37(-0.55%)
Jan 07, 2022 67.73 68.53 66.94 67.35 997,897 +0.93(+1.41%)
Jan 06, 2022 65.38 66.86 64.42 66.42 1,215,580 +1.18(+1.81%)
Jan 05, 2022 68.09 68.63 65.19 65.23 1,391,138 -2.40(-3.54%)
Jan 04, 2022 68.45 68.98 67.43 67.63 977,078 +0.30(+0.44%)
Jan 03, 2022 65.57 68.58 65.57 67.33 1,488,206 +2.27(+3.49%)
Dec 31, 2021 64.46 65.51 64.30 65.07 460,587 +0.15(+0.23%)
Dec 30, 2021 64.83 65.67 64.66 64.92 583,838 +0.11(+0.17%)
Dec 29, 2021 64.46 65.32 64.17 64.81 779,651 +0.09(+0.14%)
Dec 28, 2021 64.73 65.96 64.35 64.72 690,504 -0.67(-1.02%)
Dec 27, 2021 63.38 65.45 62.67 65.38 993,471 +1.77(+2.78%)
Dec 23, 2021 64.10 64.59 63.57 63.61 694,537 -0.05(-0.08%)
Dec 22, 2021 62.26 63.85 62.19 63.66 1,069,572 +1.51(+2.43%)
Dec 21, 2021 59.04 62.19 58.17 62.15 1,844,509 +4.33(+7.48%)
Dec 20, 2021 58.12 58.90 57.06 57.83 1,226,987 -1.62(-2.73%)
Dec 17, 2021 59.76 60.64 58.61 59.45 1,968,007 -0.89(-1.47%)
Dec 16, 2021 60.85 61.66 60.26 60.33 1,842,087 +0.53(+0.88%)
Dec 15, 2021 58.40 60.20 56.76 59.80 1,179,238 +0.99(+1.69%)
Dec 14, 2021 58.87 59.97 58.53 58.81 1,265,765 -0.62(-1.04%)
Dec 13, 2021 59.75 60.02 58.31 59.43 1,122,312 -0.80(-1.32%)
Dec 10, 2021 60.57 61.34 59.50 60.22 1,196,367 +0.22(+0.36%)
Dec 09, 2021 60.67 60.94 59.51 60.00 1,191,311 -1.02(-1.68%)
Dec 08, 2021 59.19 61.72 58.97 61.03 1,264,118 +1.49(+2.51%)
Dec 07, 2021 57.68 60.15 57.34 59.54 1,712,358 +2.48(+4.34%)
Dec 06, 2021 56.25 58.05 55.41 57.06 1,083,220 +1.78(+3.22%)
Dec 03, 2021 56.71 56.89 54.57 55.28 1,028,412 -1.32(-2.34%)
Dec 02, 2021 54.70 57.11 54.25 56.60 1,315,487 +2.40(+4.42%)
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.