Skip to main content

Aercap Holdings N.V. (NY: AER )

94.14 -0.72 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 62.56 63.41 61.81 63.18 1,535,877 +1.26(+2.04%)
Jun 29, 2023 61.50 62.39 61.44 61.91 1,249,955 +0.19(+0.31%)
Jun 28, 2023 61.96 62.35 61.55 61.72 885,335 -0.32(-0.51%)
Jun 27, 2023 61.03 62.21 61.03 62.04 1,145,377 +1.49(+2.46%)
Jun 26, 2023 60.27 61.11 60.03 60.55 801,357 +0.28(+0.46%)
Jun 23, 2023 60.33 60.67 59.73 60.27 770,413 -1.10(-1.80%)
Jun 22, 2023 60.40 61.68 60.16 61.38 1,071,814 +0.68(+1.11%)
Jun 21, 2023 60.77 61.38 60.50 60.70 953,836 +0.06(+0.10%)
Jun 20, 2023 59.73 60.92 58.79 60.64 994,273 -0.23(-0.38%)
Jun 16, 2023 61.73 61.85 60.70 60.87 1,198,999 -0.41(-0.67%)
Jun 15, 2023 60.33 61.34 59.93 61.28 622,153 +6.54(+11.96%)
May 08, 2023 55.54 55.79 53.98 54.73 957,295 -0.44(-0.79%)
May 05, 2023 54.50 55.59 54.26 55.17 771,653 +1.40(+2.61%)
May 04, 2023 54.60 54.81 53.13 53.77 1,303,803 -1.46(-2.65%)
May 03, 2023 56.52 56.79 54.99 55.23 1,111,409 -0.82(-1.46%)
May 02, 2023 56.69 57.67 54.65 56.05 1,539,692 -0.35(-0.62%)
May 01, 2023 56.03 57.05 56.01 56.39 1,031,347 +0.34(+0.60%)
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%)
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.