Skip to main content

Aercap Holdings N.V. (NY: AER )

63.55 -1.07 (-1.66%)
Streaming Delayed Price Updated: 3:08 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 01, 2023 62.92 64.76 62.92 64.62 528,372 +1.41(+2.23%)
Jan 31, 2023 63.08 63.41 62.72 63.21 640,266 +0.41(+0.65%)
Jan 30, 2023 63.42 64.00 62.78 62.80 606,468 -1.14(-1.78%)
Jan 27, 2023 64.70 65.07 63.94 63.94 516,999 -1.07(-1.65%)
Jan 26, 2023 64.09 65.02 63.31 65.01 522,079 +1.22(+1.91%)
Jan 25, 2023 63.02 64.08 62.84 63.79 1,061,936 +0.10(+0.16%)
Jan 24, 2023 63.00 64.36 62.86 63.69 493,515 +0.19(+0.30%)
Jan 23, 2023 63.01 63.50 62.94 63.50 481,876 +0.64(+1.02%)
Jan 20, 2023 62.27 63.02 62.08 62.86 441,512 +1.19(+1.93%)
Jan 19, 2023 62.76 63.26 61.22 61.67 771,372 -1.96(-3.08%)
Jan 18, 2023 64.50 65.00 63.19 63.63 762,478 -0.38(-0.59%)
Jan 17, 2023 63.34 64.14 62.90 64.01 1,072,755 +0.52(+0.82%)
Jan 13, 2023 62.65 63.81 62.24 63.49 524,933 +0.19(+0.30%)
Jan 12, 2023 62.16 63.44 61.84 63.30 1,005,865 +1.90(+3.09%)
Jan 11, 2023 60.46 61.47 60.38 61.40 839,339 +0.75(+1.24%)
Jan 10, 2023 61.31 61.64 60.01 60.65 924,893 -1.29(-2.08%)
Jan 09, 2023 62.00 63.15 61.93 61.94 877,473 +0.52(+0.85%)
Jan 06, 2023 60.53 61.52 60.03 61.42 622,266 +1.65(+2.76%)
Jan 05, 2023 59.13 60.31 58.69 59.77 738,020 +0.29(+0.49%)
Jan 04, 2023 58.64 59.84 57.97 59.48 915,780 +1.53(+2.64%)
Jan 03, 2023 58.50 59.50 57.82 57.95 685,954 -0.37(-0.63%)
Dec 30, 2022 57.49 58.33 57.34 58.32 483,477 +0.45(+0.78%)
Dec 29, 2022 57.02 58.14 56.54 57.87 365,406 +1.13(+1.99%)
Dec 28, 2022 57.48 58.13 56.59 56.74 646,725 -0.64(-1.12%)
Dec 27, 2022 56.76 57.64 56.34 57.38 589,543 +0.70(+1.24%)
Dec 23, 2022 56.40 56.98 56.11 56.68 438,113 +0.49(+0.87%)
Dec 22, 2022 56.42 56.71 55.58 56.19 564,232 -0.91(-1.59%)
Dec 21, 2022 57.29 57.58 56.77 57.10 872,468 +0.21(+0.37%)
Dec 20, 2022 56.67 57.21 56.50 56.89 983,162 +0.18(+0.32%)
Dec 19, 2022 57.21 57.73 56.60 56.71 560,630 -0.54(-0.94%)
Dec 16, 2022 55.75 57.75 55.47 57.25 1,073,997 -0.62(-1.07%)
Dec 15, 2022 58.56 58.88 57.75 57.87 670,691 -1.32(-2.23%)
Dec 14, 2022 59.65 60.20 58.84 59.19 936,414 -0.27(-0.45%)
Dec 13, 2022 60.79 61.06 58.95 59.46 1,006,282 +0.14(+0.24%)
Dec 12, 2022 58.83 59.81 58.57 59.32 1,123,580 +0.58(+0.99%)
Dec 09, 2022 58.50 59.04 58.33 58.74 358,864 -0.06(-0.10%)
Dec 08, 2022 59.60 59.76 58.74 58.80 480,640 -0.19(-0.32%)
Dec 07, 2022 59.74 60.00 58.74 58.99 650,856 -1.01(-1.68%)
Dec 06, 2022 60.52 60.66 59.33 60.00 566,801 -0.24(-0.40%)
Dec 05, 2022 60.88 61.00 59.99 60.24 873,995 -1.01(-1.65%)
Dec 02, 2022 60.17 61.54 59.89 61.25 745,228 +0.31(+0.51%)
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.