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 (%)
Dec 31, 2021 64.46 65.51 64.30 65.07 460,587 +0.15(+0.23%)
Dec 30, 2021 64.83 65.67 64.66 64.92 583,838 +0.11(+0.17%)
Dec 29, 2021 64.46 65.32 64.17 64.81 779,651 +0.09(+0.14%)
Dec 28, 2021 64.73 65.96 64.35 64.72 690,504 -0.67(-1.02%)
Dec 27, 2021 63.38 65.45 62.67 65.38 993,471 +1.77(+2.78%)
Dec 23, 2021 64.10 64.59 63.57 63.61 694,537 -0.05(-0.08%)
Dec 22, 2021 62.26 63.85 62.19 63.66 1,069,572 +1.51(+2.43%)
Dec 21, 2021 59.04 62.19 58.17 62.15 1,844,509 +4.33(+7.48%)
Dec 20, 2021 58.12 58.90 57.06 57.83 1,226,987 -1.62(-2.73%)
Dec 17, 2021 59.76 60.64 58.61 59.45 1,968,007 -0.89(-1.47%)
Dec 16, 2021 60.85 61.66 60.26 60.33 1,842,087 +0.53(+0.88%)
Dec 15, 2021 58.40 60.20 56.76 59.80 1,179,238 +0.99(+1.69%)
Dec 14, 2021 58.87 59.97 58.53 58.81 1,265,765 -0.62(-1.04%)
Dec 13, 2021 59.75 60.02 58.31 59.43 1,122,312 -0.80(-1.32%)
Dec 10, 2021 60.57 61.34 59.50 60.22 1,196,367 +0.22(+0.36%)
Dec 09, 2021 60.67 60.94 59.51 60.00 1,191,311 -1.02(-1.68%)
Dec 08, 2021 59.19 61.72 58.97 61.03 1,264,118 +1.49(+2.51%)
Dec 07, 2021 57.68 60.15 57.34 59.54 1,712,358 +2.48(+4.34%)
Dec 06, 2021 56.25 58.05 55.41 57.06 1,083,220 +1.78(+3.22%)
Dec 03, 2021 56.71 56.89 54.57 55.28 1,028,412 -1.32(-2.34%)
Dec 02, 2021 54.70 57.11 54.25 56.60 1,315,487 +2.40(+4.42%)
Dec 01, 2021 57.56 58.76 54.19 54.20 1,373,867 -1.53(-2.75%)
Nov 30, 2021 56.02 56.60 53.74 55.74 1,850,025 -1.34(-2.35%)
Nov 29, 2021 58.48 59.98 55.87 57.08 1,881,561 -0.35(-0.61%)
Nov 26, 2021 57.33 58.10 54.72 57.43 2,390,276 -4.81(-7.73%)
Nov 24, 2021 61.97 62.57 61.33 62.24 437,956 -0.12(-0.19%)
Nov 23, 2021 62.82 63.33 62.20 62.36 632,609 -0.24(-0.38%)
Nov 22, 2021 62.73 62.98 61.76 62.60 719,262 +0.92(+1.50%)
Nov 19, 2021 61.86 62.18 61.09 61.67 1,085,358 -1.07(-1.71%)
Nov 18, 2021 63.65 62.96 62.74 62.75 1,031,212 -0.14(-0.22%)
Nov 17, 2021 63.65 63.65 62.46 62.89 957,760 -1.21(-1.89%)
Nov 16, 2021 64.65 64.77 63.78 64.10 1,026,307 -0.91(-1.39%)
Nov 15, 2021 65.01 65.50 64.32 65.01 665,191 +0.57(+0.88%)
Nov 12, 2021 65.08 66.50 64.08 64.44 1,046,927 -1.20(-1.83%)
Nov 11, 2021 67.38 68.27 65.11 65.64 1,319,622 -1.85(-2.74%)
Nov 10, 2021 68.63 67.49 2,021,318 -0.77(-1.12%)
Nov 09, 2021 67.69 68.44 67.03 68.26 1,738,414 -0.42(-0.61%)
Nov 08, 2021 67.90 68.84 67.00 68.68 1,697,492 +1.54(+2.30%)
Nov 05, 2021 65.48 67.73 65.46 67.13 1,601,867 +2.84(+4.42%)
Nov 04, 2021 65.95 66.47 63.45 64.29 772,983 -1.20(-1.84%)
Nov 03, 2021 63.92 65.92 63.85 65.49 1,788,920 +1.16(+1.81%)
Nov 02, 2021 63.64 64.44 63.16 64.33 3,031,541 +1.12(+1.78%)
Nov 01, 2021 59.36 63.30 60.67 63.21 1,642,282 +4.49(+7.64%)
Oct 29, 2021 60.33 60.66 58.34 58.72 936,452 -1.82(-3.01%)
Oct 28, 2021 59.64 60.98 58.91 60.54 733,318 +1.14(+1.93%)
Oct 27, 2021 61.44 61.84 59.14 59.40 1,161,466 -2.26(-3.66%)
Oct 26, 2021 64.33 61.48 61.65 1,129,113 -2.38(-3.71%)
Oct 25, 2021 64.66 65.35 63.73 64.03 960,974 -0.10(-0.15%)
Oct 22, 2021 62.93 64.23 62.03 64.13 915,988 +1.24(+1.98%)
Oct 21, 2021 63.25 64.51 62.61 62.89 1,333,200 -0.34(-0.53%)
Oct 20, 2021 59.64 63.36 59.53 63.23 1,173,185 +3.35(+5.60%)
Oct 19, 2021 61.21 61.47 59.47 59.87 601,915 -1.66(-2.70%)
Oct 18, 2021 60.27 61.67 59.79 61.54 692,957 +0.75(+1.23%)
Oct 15, 2021 61.43 62.09 60.47 60.79 1,611,418 +0.69(+1.14%)
Oct 14, 2021 60.38 60.38 59.56 60.10 449,576 +0.47(+0.78%)
Oct 13, 2021 58.74 59.75 57.53 59.64 1,134,467 +0.65(+1.10%)
Oct 12, 2021 58.47 59.24 58.07 58.99 475,609 +0.34(+0.58%)
Oct 11, 2021 58.68 60.09 58.63 58.65 304,420 -0.35(-0.59%)
Oct 08, 2021 59.32 59.86 58.82 59.00 513,808 -0.59(-0.98%)
Oct 07, 2021 60.88 60.88 59.55 59.59 684,784 -0.38(-0.63%)
Oct 06, 2021 59.26 60.55 57.82 59.96 560,486 -0.32(-0.53%)
Oct 05, 2021 60.33 60.90 59.16 60.28 500,041 +0.74(+1.24%)
Oct 04, 2021 59.75 60.61 59.06 59.55 766,468 -0.57(-0.94%)
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.