Skip to main content

Aercap Holdings N.V. (NY: AER )

94.14 -0.72 (-0.76%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 62.93 63.14 62.16 62.33 1,679,384 -0.46(-0.73%)
Sep 28, 2023 62.76 63.59 62.57 62.79 1,605,752 +0.11(+0.17%)
Sep 27, 2023 62.66 63.06 61.94 62.68 1,746,342 +0.37(+0.59%)
Sep 26, 2023 61.92 63.04 61.68 62.31 1,627,456 -0.27(-0.43%)
Sep 25, 2023 61.84 62.65 62.31 62.58 1,677,477 +0.43(+0.69%)
Sep 22, 2023 62.81 63.16 61.99 62.15 1,385,437 -0.57(-0.90%)
Sep 21, 2023 62.63 63.13 61.79 62.72 1,717,907 -0.01(-0.02%)
Sep 20, 2023 63.78 64.14 62.56 62.73 2,252,975 -0.49(-0.77%)
Sep 19, 2023 63.30 63.46 62.56 63.22 2,093,967 -0.05(-0.08%)
Sep 18, 2023 62.14 63.86 61.98 63.27 2,713,974 +1.27(+2.05%)
Sep 15, 2023 61.27 62.74 61.04 61.99 5,235,400 +0.75(+1.22%)
Sep 14, 2023 61.00 61.69 60.43 61.25 3,722,340 +0.96(+1.60%)
Sep 13, 2023 59.65 60.52 59.39 60.28 4,067,632 +0.71(+1.19%)
Sep 12, 2023 58.78 60.05 58.73 59.58 11,612,035 -1.88(-3.06%)
Sep 11, 2023 62.17 62.48 61.28 61.46 538,244 -0.04(-0.06%)
Sep 08, 2023 62.42 62.75 61.35 61.50 1,273,955 -0.22(-0.35%)
Sep 07, 2023 61.38 62.86 61.38 61.71 1,117,075 -0.14(-0.23%)
Sep 06, 2023 62.52 63.14 61.07 61.85 1,608,700 +1.82(+3.03%)
Sep 05, 2023 60.87 60.92 59.86 60.03 957,665 -1.15(-1.89%)
Sep 01, 2023 61.70 62.00 60.74 61.19 920,126 +0.00(+0.00%)
Aug 31, 2023 60.48 61.39 60.15 61.19 2,916,919 +1.28(+2.14%)
Aug 30, 2023 60.55 60.92 59.90 59.90 691,190 -0.84(-1.38%)
Aug 29, 2023 61.11 61.25 60.34 60.74 1,045,330 -0.28(-0.46%)
Aug 28, 2023 60.26 61.70 60.16 61.02 553,929 +0.76(+1.25%)
Aug 25, 2023 60.70 60.74 59.53 60.26 623,704 -0.24(-0.39%)
Aug 24, 2023 61.10 61.88 60.50 60.50 796,504 -0.97(-1.59%)
Aug 23, 2023 61.23 61.80 60.93 61.48 570,433 +0.35(+0.57%)
Aug 22, 2023 61.89 61.95 60.95 61.13 659,810 -0.35(-0.57%)
Aug 21, 2023 61.28 61.66 60.59 61.48 577,012 +0.52(+0.85%)
Aug 18, 2023 59.66 61.01 59.41 60.96 577,968 +0.66(+1.09%)
Aug 17, 2023 61.23 61.64 60.29 60.30 546,890 -0.87(-1.41%)
Aug 16, 2023 61.72 62.19 61.13 61.17 461,429 -0.45(-0.73%)
Aug 15, 2023 61.52 62.48 61.52 61.61 784,764 -0.47(-0.75%)
Aug 14, 2023 61.71 62.56 61.41 62.08 519,539 -0.21(-0.34%)
Aug 11, 2023 62.37 62.82 61.61 62.29 697,896 -0.49(-0.78%)
Aug 10, 2023 63.08 63.85 62.60 62.78 444,347 +0.19(+0.30%)
Aug 09, 2023 63.56 63.91 62.53 62.59 873,000 -1.06(-1.67%)
Aug 08, 2023 63.32 64.23 63.17 63.65 579,898 -0.77(-1.19%)
Aug 07, 2023 63.75 64.57 63.75 64.42 460,934 +0.70(+1.09%)
Aug 04, 2023 62.75 64.43 62.69 63.72 744,352 +0.97(+1.55%)
Aug 03, 2023 62.51 63.34 62.18 62.75 608,078 -0.25(-0.39%)
Aug 02, 2023 63.61 63.61 62.65 63.00 897,823 -1.51(-2.34%)
Aug 01, 2023 64.57 64.86 63.22 64.51 1,158,091 +1.04(+1.65%)
Jul 31, 2023 66.64 69.12 62.83 63.46 2,684,577 -2.03(-3.10%)
Jul 28, 2023 64.15 66.03 63.62 65.49 1,475,033 +1.99(+3.13%)
Jul 27, 2023 64.15 64.75 63.38 63.50 954,313 -0.63(-0.98%)
Jul 26, 2023 63.97 64.54 63.60 64.13 1,194,692 +0.38(+0.59%)
Jul 25, 2023 64.18 64.90 62.91 63.75 2,123,166 -0.90(-1.38%)
Jul 24, 2023 64.73 65.23 64.24 64.65 810,298 -0.46(-0.70%)
Jul 21, 2023 66.21 66.53 64.80 65.11 784,355 -0.53(-0.80%)
Jul 20, 2023 66.04 66.35 65.11 65.63 1,032,179 +0.04(+0.06%)
Jul 19, 2023 66.11 66.46 65.52 65.59 973,982 -0.61(-0.92%)
Jul 18, 2023 64.44 66.78 64.44 66.20 1,492,165 +1.72(+2.67%)
Jul 17, 2023 63.43 64.80 63.43 64.48 743,010 +0.76(+1.19%)
Jul 14, 2023 64.93 64.93 63.57 63.72 941,535 -1.08(-1.67%)
Jul 13, 2023 65.29 65.42 64.71 64.81 855,089 -0.23(-0.35%)
Jul 12, 2023 64.99 65.12 64.24 65.04 746,073 +0.98(+1.54%)
Jul 11, 2023 63.28 64.25 63.16 64.05 739,020 +0.84(+1.32%)
Jul 10, 2023 62.00 63.26 61.85 63.22 506,928 +0.82(+1.31%)
Jul 07, 2023 61.95 63.04 61.95 62.40 680,188 +0.67(+1.08%)
Jul 06, 2023 62.32 63.20 61.55 61.73 950,928 -1.47(-2.33%)
Jul 05, 2023 62.97 63.41 62.57 63.21 557,176 -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.