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 (%)
Apr 29, 2022 47.59 48.26 46.28 46.46 1,191,449 -1.52(-3.17%)
Apr 28, 2022 47.24 48.64 46.67 47.98 1,124,319 +1.24(+2.66%)
Apr 27, 2022 47.09 47.57 46.24 46.74 1,466,779 -0.55(-1.16%)
Apr 26, 2022 49.07 49.32 47.21 47.28 885,864 -2.60(-5.20%)
Apr 25, 2022 49.92 50.29 48.44 49.88 1,295,825 -1.15(-2.26%)
Apr 22, 2022 52.04 52.62 50.88 51.03 778,855 -1.69(-3.21%)
Apr 21, 2022 53.87 54.65 52.07 52.72 1,159,356 +0.06(+0.11%)
Apr 20, 2022 52.74 53.37 52.00 52.66 1,302,358 +0.19(+0.36%)
Apr 19, 2022 50.27 52.57 49.61 52.47 1,108,380 +2.50(+4.99%)
Apr 18, 2022 49.58 50.72 49.54 49.98 561,460 -0.08(-0.16%)
Apr 14, 2022 49.94 50.99 49.94 50.06 782,368 +0.11(+0.22%)
Apr 13, 2022 48.97 50.03 48.84 49.95 974,719 +1.45(+2.99%)
Apr 12, 2022 48.76 49.46 48.09 48.50 1,366,738 +0.20(+0.41%)
Apr 11, 2022 48.83 50.34 48.20 48.30 1,512,418 -0.72(-1.46%)
Apr 08, 2022 48.57 49.69 48.40 49.01 1,582,511 +0.42(+0.86%)
Apr 07, 2022 48.57 49.01 46.20 48.60 2,106,973 +0.32(+0.66%)
Apr 06, 2022 48.49 48.79 47.25 48.28 1,178,265 -1.00(-2.04%)
Apr 05, 2022 50.39 51.16 49.23 49.28 1,850,911 -1.55(-3.05%)
Apr 04, 2022 50.09 51.19 49.44 50.83 2,063,263 +0.61(+1.21%)
Apr 01, 2022 50.72 50.80 49.48 50.23 1,679,406 +0.22(+0.44%)
Mar 31, 2022 50.46 51.29 49.71 50.01 2,514,572 -1.15(-2.26%)
Mar 30, 2022 49.53 54.05 49.27 51.16 4,841,218 -4.70(-8.42%)
Mar 29, 2022 55.18 56.87 54.92 55.87 2,239,768 +1.66(+3.06%)
Mar 28, 2022 53.71 54.43 52.72 54.20 1,358,644 +0.26(+0.48%)
Mar 25, 2022 54.20 54.88 53.62 53.95 1,092,880 -0.28(-0.51%)
Mar 24, 2022 54.72 54.83 53.83 54.22 1,502,755 -0.11(-0.20%)
Mar 23, 2022 55.65 55.70 54.20 54.33 1,678,107 -1.90(-3.38%)
Mar 22, 2022 54.15 56.84 53.79 56.23 1,469,217 +2.31(+4.28%)
Mar 21, 2022 54.03 54.32 53.38 53.93 1,831,878 -0.36(-0.66%)
Mar 18, 2022 53.91 54.92 53.30 54.28 1,482,687 -0.18(-0.33%)
Mar 17, 2022 52.70 54.83 52.70 54.46 1,186,100 +0.63(+1.16%)
Mar 16, 2022 52.51 54.55 52.05 53.84 2,176,443 +2.12(+4.10%)
Mar 15, 2022 51.29 52.31 50.93 51.72 1,856,814 +1.00(+1.98%)
Mar 14, 2022 51.23 51.43 50.18 50.71 1,298,845 -0.01(-0.02%)
Mar 11, 2022 50.00 51.82 49.95 50.72 1,502,242 +1.54(+3.13%)
Mar 10, 2022 47.22 49.22 49.18 1,711,193 +0.44(+0.90%)
Mar 09, 2022 50.72 51.66 48.39 48.74 2,811,274 +0.38(+0.78%)
Mar 08, 2022 45.23 49.78 44.96 48.37 4,246,155 +4.71(+10.80%)
Mar 07, 2022 47.16 47.47 43.51 43.65 3,553,439 -3.75(-7.91%)
Mar 04, 2022 49.88 50.23 46.51 47.40 3,929,841 -3.83(-7.47%)
Mar 03, 2022 53.72 53.81 50.18 51.23 2,552,042 -2.70(-5.00%)
Mar 02, 2022 53.49 55.31 52.09 53.93 2,691,729 +1.31(+2.50%)
Mar 01, 2022 53.71 54.74 51.36 52.61 3,835,891 -1.52(-2.81%)
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%)
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.