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 (%)
Nov 30, 2023 66.36 67.86 66.36 67.85 4,814,328 +1.73(+2.62%)
Nov 29, 2023 66.52 67.24 66.06 66.12 2,850,365 -0.14(-0.21%)
Nov 28, 2023 66.70 67.15 65.98 66.26 1,394,738 -0.35(-0.52%)
Nov 27, 2023 67.26 67.26 66.39 66.61 1,112,139 -0.57(-0.84%)
Nov 24, 2023 66.96 67.50 66.78 67.17 410,095 +0.36(+0.54%)
Nov 22, 2023 66.54 67.82 66.24 66.82 1,619,359 +0.64(+0.96%)
Nov 21, 2023 67.70 68.03 66.15 66.18 2,169,796 -1.25(-1.86%)
Nov 20, 2023 68.23 68.43 66.70 67.43 3,744,199 -0.79(-1.15%)
Nov 17, 2023 67.78 68.49 67.33 68.22 4,747,266 +1.03(+1.54%)
Nov 16, 2023 67.39 68.01 66.58 67.18 3,485,238 -0.28(-0.41%)
Nov 15, 2023 67.89 68.14 67.04 67.46 4,425,679 +0.69(+1.03%)
Nov 14, 2023 66.13 67.45 65.70 66.78 9,067,985 -0.56(-0.83%)
Nov 13, 2023 66.02 68.01 65.98 67.33 1,489,246 +0.84(+1.26%)
Nov 10, 2023 65.83 66.73 64.99 66.50 787,032 +1.00(+1.53%)
Nov 09, 2023 65.72 66.75 65.02 65.49 2,059,424 +0.54(+0.83%)
Nov 08, 2023 64.31 65.51 64.19 64.96 1,451,878 +0.74(+1.15%)
Nov 07, 2023 63.98 64.45 63.00 64.22 1,155,257 -0.17(-0.26%)
Nov 06, 2023 64.80 65.44 63.91 64.39 1,730,757 -0.64(-0.98%)
Nov 03, 2023 64.65 65.51 64.34 65.03 1,896,895 +1.49(+2.35%)
Nov 02, 2023 62.99 64.00 62.86 63.53 1,755,671 +1.50(+2.42%)
Nov 01, 2023 61.53 62.23 61.00 62.03 1,663,052 +0.25(+0.40%)
Oct 31, 2023 60.83 62.25 60.19 61.78 1,638,787 +0.91(+1.49%)
Oct 30, 2023 60.16 61.16 59.40 60.88 2,639,923 +1.76(+2.98%)
Oct 27, 2023 59.65 61.52 58.57 59.12 4,109,355 -0.01(-0.02%)
Oct 26, 2023 58.14 59.75 58.14 59.13 2,779,995 +0.75(+1.28%)
Oct 25, 2023 58.86 59.32 58.18 58.38 1,233,656 -0.98(-1.66%)
Oct 24, 2023 58.57 59.51 58.57 59.37 1,207,143 +1.14(+1.96%)
Oct 23, 2023 57.77 59.05 57.53 58.22 1,871,504 +0.39(+0.67%)
Oct 20, 2023 58.11 58.79 57.66 57.84 1,061,686 +0.04(+0.07%)
Oct 19, 2023 58.29 59.39 57.64 57.80 1,006,196 -0.67(-1.14%)
Oct 18, 2023 59.69 59.97 58.39 58.46 1,290,094 -2.10(-3.47%)
Oct 17, 2023 59.53 60.95 59.53 60.56 988,605 +0.64(+1.06%)
Oct 16, 2023 59.03 60.51 59.03 59.92 998,621 +1.27(+2.17%)
Oct 13, 2023 59.61 59.87 58.29 58.65 941,493 -0.88(-1.47%)
Oct 12, 2023 61.80 62.20 59.18 59.53 1,056,707 -1.98(-3.22%)
Oct 11, 2023 61.53 62.48 61.04 61.51 1,374,590 +0.03(+0.05%)
Oct 10, 2023 60.72 62.56 60.47 61.48 2,349,681 +1.73(+2.90%)
Oct 09, 2023 60.63 60.82 58.63 59.74 1,367,999 -0.70(-1.15%)
Oct 06, 2023 58.67 60.91 58.16 60.44 1,523,982 +1.54(+2.62%)
Oct 05, 2023 58.14 59.16 57.94 58.90 1,558,217 +0.55(+0.94%)
Oct 04, 2023 57.14 58.89 56.99 58.35 1,364,918 +1.20(+2.11%)
Oct 03, 2023 58.55 59.19 57.10 57.15 1,749,065 -2.06(-3.48%)
Oct 02, 2023 61.83 62.14 58.91 59.21 2,081,287 -3.12(-5.01%)
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%)
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.