Skip to main content

AerCap Holdings N.V. Ordinary Shares (NY:AER)

117.00 -0.24 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 117.68 118.00 116.72 117.00 1,542,749 -0.24(-0.20%)
Jun 27, 2025 115.97 118.00 115.72 117.24 1,112,681 +1.51(+1.30%)
Jun 26, 2025 115.38 116.34 114.94 115.73 665,123 +1.08(+0.94%)
Jun 25, 2025 115.93 116.00 114.55 114.65 664,158 -1.36(-1.17%)
Jun 24, 2025 116.23 116.50 115.61 116.01 1,072,954 +0.91(+0.79%)
Jun 23, 2025 114.66 115.18 112.95 115.10 849,627 -0.25(-0.22%)
Jun 20, 2025 115.59 115.91 114.91 115.35 1,526,371 +0.45(+0.39%)
Jun 18, 2025 115.30 116.17 114.68 114.90 1,149,700 -0.12(-0.10%)
Jun 17, 2025 115.43 116.42 115.02 115.02 916,326 -0.84(-0.73%)
Jun 16, 2025 116.19 116.50 115.54 115.86 865,088 +0.02(+0.02%)
Jun 13, 2025 114.84 116.60 114.77 115.84 1,279,056 -0.41(-0.35%)
Jun 12, 2025 116.15 116.81 115.76 116.25 1,082,035 -0.87(-0.74%)
Jun 11, 2025 116.00 118.07 116.00 117.12 2,288,598 +1.80(+1.56%)
Jun 10, 2025 115.90 116.61 114.67 115.32 865,806 -0.63(-0.54%)
Jun 09, 2025 117.43 117.87 115.83 115.95 868,930 -0.90(-0.77%)
Jun 06, 2025 116.56 117.41 115.95 116.85 1,009,457 +0.99(+0.85%)
Jun 05, 2025 114.65 116.10 114.65 115.86 793,399 +1.21(+1.06%)
Jun 04, 2025 115.88 116.28 114.48 114.65 1,236,992 -1.02(-0.88%)
Jun 03, 2025 115.72 116.04 114.60 115.67 1,503,522 -0.14(-0.12%)
Jun 02, 2025 115.13 115.85 114.00 115.81 1,331,653 +0.08(+0.07%)
May 30, 2025 114.41 115.97 114.00 115.73 3,140,174 +0.95(+0.83%)
May 29, 2025 114.22 115.17 113.61 114.78 953,853 +1.22(+1.07%)
May 28, 2025 114.00 114.55 113.43 113.56 685,721 -0.83(-0.73%)
May 27, 2025 113.26 114.39 112.63 114.39 1,102,854 +1.66(+1.47%)
May 23, 2025 110.29 112.94 110.16 112.73 1,119,906 +0.64(+0.57%)
May 22, 2025 111.85 112.64 111.39 112.09 931,210 -0.27(-0.24%)
May 21, 2025 112.65 113.64 111.65 112.36 1,203,180 -0.82(-0.72%)
May 20, 2025 113.19 114.42 112.90 113.18 1,180,891 -0.63(-0.55%)
May 19, 2025 113.00 113.97 111.78 113.81 1,177,940 +0.74(+0.65%)
May 16, 2025 113.00 113.79 112.38 113.07 1,696,339 -0.52(-0.46%)
May 15, 2025 111.99 114.33 111.99 113.59 1,289,058 +0.87(+0.77%)
May 14, 2025 112.00 112.75 111.55 112.72 1,362,214 +0.63(+0.56%)
May 13, 2025 111.88 113.09 110.56 112.09 1,637,768 +0.75(+0.67%)
May 12, 2025 111.71 112.00 110.16 111.34 1,472,028 +1.77(+1.62%)
May 09, 2025 109.53 109.59 108.08 109.57 1,865,435 +1.13(+1.04%)
May 08, 2025 109.05 109.05 107.50 108.44 1,313,994 +0.50(+0.46%)
May 07, 2025 108.22 109.00 107.27 107.94 1,515,018 +0.22(+0.20%)
May 06, 2025 106.98 108.79 106.52 107.72 1,152,155 +0.09(+0.08%)
May 05, 2025 106.67 108.37 106.01 107.63 756,293 +0.88(+0.82%)
May 02, 2025 106.65 107.82 105.99 106.75 1,673,523 +0.86(+0.81%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.