Skip to main content

Aercap Holdings N.V. (NY: AER )

97.02 -1.26 (-1.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2023 63.09 63.67 62.76 63.35 292,331 +0.17(+0.27%)
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 +0.94(+1.57%)
Jun 14, 2023 60.42 61.04 59.98 60.33 884,155 -0.34(-0.56%)
Jun 13, 2023 60.30 61.06 60.30 60.67 938,393 +0.56(+0.93%)
Jun 12, 2023 59.09 60.42 58.98 60.11 691,405 +0.85(+1.43%)
Jun 09, 2023 59.42 59.82 58.74 59.27 874,920 -0.41(-0.68%)
Jun 08, 2023 59.80 60.17 59.51 59.68 926,416 +0.21(+0.35%)
Jun 07, 2023 58.99 59.81 58.49 59.47 996,779 +1.03(+1.77%)
Jun 06, 2023 57.20 58.76 57.20 58.43 1,432,648 +0.92(+1.61%)
Jun 05, 2023 58.08 58.68 56.87 57.51 1,034,269 -1.24(-2.12%)
Jun 02, 2023 58.83 59.35 58.23 58.75 1,499,837 +0.94(+1.63%)
Jun 01, 2023 56.84 57.91 56.46 57.81 1,102,616 +1.03(+1.82%)
May 31, 2023 57.24 57.71 56.21 56.77 1,884,322 -0.91(-1.57%)
May 30, 2023 57.55 58.35 57.22 57.68 1,018,582 +0.55(+0.96%)
May 26, 2023 57.28 58.34 56.44 57.13 1,149,714 -0.16(-0.28%)
May 25, 2023 56.92 58.12 56.72 57.29 738,663 +0.38(+0.66%)
May 24, 2023 57.29 57.44 56.08 56.91 1,553,907 -1.68(-2.87%)
May 23, 2023 57.90 59.68 57.55 58.59 1,152,150 +0.27(+0.46%)
May 22, 2023 58.89 58.92 58.06 58.32 707,557 +0.01(+0.02%)
May 19, 2023 58.99 59.25 57.90 58.31 728,193 -0.54(-0.91%)
May 18, 2023 58.89 59.31 58.21 58.85 676,322 -0.13(-0.22%)
May 17, 2023 57.43 59.18 57.26 58.98 1,241,385 +2.16(+3.80%)
May 16, 2023 57.10 57.36 56.58 56.82 1,159,451 -0.77(-1.33%)
May 15, 2023 56.69 57.88 56.44 57.59 1,308,539 +1.73(+3.10%)
May 12, 2023 55.67 56.16 55.20 55.86 678,873 +0.22(+0.39%)
May 11, 2023 54.58 56.20 54.58 55.64 956,483 +0.43(+0.77%)
May 10, 2023 56.39 56.41 54.26 55.21 883,656 -0.49(-0.87%)
May 09, 2023 54.42 55.89 54.20 55.70 1,326,758 +0.96(+1.76%)
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%)
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.