Skip to main content

Aercap Holdings N.V. (NY: AER )

86.91 -0.68 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 64.81 65.87 64.64 65.42 458,095 +0.15(+0.23%)
Dec 30, 2021 65.18 66.03 65.01 65.27 580,679 +0.11(+0.17%)
Dec 29, 2021 64.81 65.68 64.52 65.16 775,432 +0.09(+0.14%)
Dec 28, 2021 65.08 66.32 64.70 65.07 686,767 -0.67(-1.02%)
Dec 27, 2021 63.72 65.81 63.02 65.74 988,095 +1.78(+2.78%)
Dec 23, 2021 64.45 64.94 63.92 63.96 690,778 -0.05(-0.08%)
Dec 22, 2021 62.60 64.19 62.53 64.01 1,063,784 +1.52(+2.43%)
Dec 21, 2021 59.36 62.53 58.49 62.49 1,834,526 +4.35(+7.48%)
Dec 20, 2021 58.44 59.22 57.37 58.14 1,220,347 -1.63(-2.73%)
Dec 17, 2021 60.09 60.97 58.92 59.77 1,957,356 -0.89(-1.47%)
Dec 16, 2021 61.18 62.00 60.59 60.66 1,832,118 +0.53(+0.88%)
Dec 15, 2021 58.72 60.53 57.07 60.13 1,172,856 +1.00(+1.69%)
Dec 14, 2021 59.19 60.30 58.85 59.13 1,258,915 -0.62(-1.04%)
Dec 13, 2021 60.08 60.35 58.63 59.75 1,116,238 -0.80(-1.32%)
Dec 10, 2021 60.90 61.67 59.83 60.55 1,189,892 +0.22(+0.36%)
Dec 09, 2021 61.00 61.27 59.83 60.33 1,184,864 -1.03(-1.68%)
Dec 08, 2021 59.51 62.06 59.29 61.36 1,257,277 +1.50(+2.51%)
Dec 07, 2021 57.99 60.48 57.65 59.86 1,703,091 +2.49(+4.34%)
Dec 06, 2021 56.56 58.37 55.71 57.37 1,077,358 +1.79(+3.22%)
Dec 03, 2021 57.02 57.20 54.87 55.58 1,022,846 -1.33(-2.34%)
Dec 02, 2021 55.00 57.42 54.55 56.91 1,308,368 +2.41(+4.42%)
Dec 01, 2021 57.87 59.08 54.48 54.50 1,366,432 -1.54(-2.75%)
Nov 30, 2021 56.32 56.91 54.03 56.04 1,840,013 -1.35(-2.35%)
Nov 29, 2021 58.80 60.31 56.17 57.39 1,871,378 -0.35(-0.61%)
Nov 26, 2021 57.64 58.42 55.02 57.74 2,377,340 -4.84(-7.73%)
Nov 24, 2021 62.31 62.91 61.66 62.58 435,586 -0.12(-0.19%)
Nov 23, 2021 63.16 63.67 62.54 62.70 629,186 -0.24(-0.38%)
Nov 22, 2021 63.07 63.32 62.10 62.94 715,370 +0.93(+1.50%)
Nov 19, 2021 62.20 62.52 61.42 62.01 1,079,484 -1.08(-1.71%)
Nov 18, 2021 64.00 63.30 63.08 63.09 1,025,631 -0.14(-0.22%)
Nov 17, 2021 64.00 64.00 62.80 63.23 952,577 -1.22(-1.89%)
Nov 16, 2021 65.00 65.12 64.12 64.45 1,020,753 -0.91(-1.39%)
Nov 15, 2021 65.36 65.86 64.67 65.36 661,591 +0.57(+0.88%)
Nov 12, 2021 65.43 66.86 64.43 64.79 1,041,261 -1.21(-1.83%)
Nov 11, 2021 67.75 68.64 65.46 66.00 1,312,480 -1.86(-2.74%)
Nov 10, 2021 69.00 67.86 2,010,378 -0.77(-1.12%)
Nov 09, 2021 68.06 68.81 67.39 68.63 1,729,006 -0.42(-0.61%)
Nov 08, 2021 68.27 69.21 67.36 69.05 1,688,305 +1.55(+2.30%)
Nov 05, 2021 65.84 68.10 65.82 67.50 1,593,198 +2.86(+4.42%)
Nov 04, 2021 66.31 66.83 63.80 64.64 768,800 -1.21(-1.84%)
Nov 03, 2021 64.27 66.28 64.20 65.85 1,779,238 +1.17(+1.81%)
Nov 02, 2021 63.99 64.79 63.50 64.68 3,015,134 +1.13(+1.78%)
Nov 01, 2021 59.68 63.64 61.00 63.55 1,633,394 +4.51(+7.64%)
Oct 29, 2021 60.66 60.99 58.66 59.04 931,384 -1.83(-3.01%)
Oct 28, 2021 59.96 61.31 59.23 60.87 729,350 +1.15(+1.93%)
Oct 27, 2021 61.77 62.18 59.46 59.72 1,155,180 -2.27(-3.66%)
Oct 26, 2021 64.68 61.81 61.99 1,123,002 -2.39(-3.71%)
Oct 25, 2021 65.01 65.71 64.08 64.38 955,773 -0.10(-0.16%)
Oct 22, 2021 63.27 64.58 62.37 64.48 911,031 +1.25(+1.98%)
Oct 21, 2021 63.59 64.86 62.95 63.23 1,325,985 -0.34(-0.53%)
Oct 20, 2021 59.96 63.70 59.85 63.57 1,166,836 +3.37(+5.60%)
Oct 19, 2021 61.54 61.80 59.79 60.20 598,658 -1.67(-2.70%)
Oct 18, 2021 60.60 62.01 60.12 61.87 689,207 +0.75(+1.23%)
Oct 15, 2021 61.76 62.43 60.80 61.12 1,602,697 +0.69(+1.14%)
Oct 14, 2021 60.71 60.71 59.88 60.43 447,143 +0.47(+0.78%)
Oct 13, 2021 59.06 60.08 57.84 59.96 1,128,327 +0.65(+1.10%)
Oct 12, 2021 58.79 59.56 58.39 59.31 473,035 +0.34(+0.58%)
Oct 11, 2021 59.00 60.42 58.95 58.97 302,773 -0.35(-0.59%)
Oct 08, 2021 59.64 60.19 59.14 59.32 511,028 -0.59(-0.98%)
Oct 07, 2021 61.21 61.21 59.87 59.91 681,078 -0.38(-0.63%)
Oct 06, 2021 59.58 60.88 58.13 60.29 557,453 -0.32(-0.53%)
Oct 05, 2021 60.66 61.23 59.48 60.61 497,335 +0.74(+1.24%)
Oct 04, 2021 60.08 60.94 59.38 59.87 762,320 -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.