Skip to main content

Aercap Holdings N.V. (NY: AER )

86.91 -0.68 (-0.78%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2022 61.59 62.28 60.66 60.94 808,326 -0.46(-0.75%)
Nov 30, 2022 60.03 61.56 59.61 61.40 1,753,971 +1.16(+1.93%)
Nov 29, 2022 59.78 60.46 59.59 60.24 466,598 +0.86(+1.45%)
Nov 28, 2022 59.44 59.98 59.12 59.38 681,896 -0.70(-1.17%)
Nov 25, 2022 59.68 60.46 59.68 60.08 552,636 +0.15(+0.25%)
Nov 23, 2022 59.63 60.17 59.54 59.93 719,195 +0.07(+0.12%)
Nov 22, 2022 59.65 60.07 59.25 59.86 499,838 +0.81(+1.37%)
Nov 21, 2022 58.65 59.21 58.53 59.05 651,001 -0.29(-0.49%)
Nov 18, 2022 59.59 60.19 58.72 59.34 1,104,945 +0.58(+0.99%)
Nov 17, 2022 57.21 58.84 56.77 58.76 1,047,891 +0.66(+1.14%)
Nov 16, 2022 57.71 58.30 57.06 58.10 1,052,163 -0.31(-0.53%)
Nov 15, 2022 59.81 59.98 57.62 58.41 1,356,258 -0.39(-0.66%)
Nov 14, 2022 58.23 59.19 57.65 58.80 984,322 -0.17(-0.29%)
Nov 11, 2022 58.79 59.90 58.47 58.97 1,607,902 +0.36(+0.61%)
Nov 10, 2022 58.16 59.18 57.58 58.61 1,235,617 +2.60(+4.64%)
Nov 09, 2022 56.06 56.81 55.52 56.01 1,066,888 -0.72(-1.27%)
Nov 08, 2022 56.92 57.74 56.08 56.73 1,317,045 -0.19(-0.33%)
Nov 07, 2022 56.19 57.17 55.13 56.92 901,024 +1.26(+2.26%)
Nov 04, 2022 55.00 56.50 54.72 55.66 1,684,061 +1.77(+3.28%)
Nov 03, 2022 55.62 55.62 52.51 53.89 1,646,493 +2.33(+4.52%)
Nov 02, 2022 53.09 53.44 51.49 51.56 1,549,992 -2.10(-3.91%)
Nov 01, 2022 53.62 54.69 53.33 53.66 870,450 +0.25(+0.47%)
Oct 31, 2022 53.04 54.35 53.04 53.41 1,256,000 +0.32(+0.60%)
Oct 28, 2022 52.78 53.09 51.81 53.09 825,416 +0.59(+1.12%)
Oct 27, 2022 51.74 53.52 51.57 52.50 1,118,926 +1.04(+2.02%)
Oct 26, 2022 51.47 52.32 51.36 51.46 641,047 +0.15(+0.29%)
Oct 25, 2022 50.37 51.42 50.28 51.31 625,211 +0.71(+1.40%)
Oct 24, 2022 51.09 51.40 49.90 50.60 849,299 -0.47(-0.92%)
Oct 21, 2022 49.94 51.20 49.41 51.07 699,045 +0.96(+1.92%)
Oct 20, 2022 49.81 51.20 49.65 50.11 619,055 +0.31(+0.62%)
Oct 19, 2022 50.58 51.52 49.57 49.80 622,088 -0.76(-1.50%)
Oct 18, 2022 51.26 51.74 50.17 50.56 808,663 +0.74(+1.49%)
Oct 17, 2022 49.89 50.58 48.46 49.82 627,170 +1.08(+2.22%)
Oct 14, 2022 49.77 50.47 48.59 48.74 808,454 -0.38(-0.77%)
Oct 13, 2022 47.05 49.66 45.95 49.12 727,986 +0.97(+2.01%)
Oct 12, 2022 46.87 48.57 45.99 48.15 843,113 +1.42(+3.04%)
Oct 11, 2022 47.48 47.66 45.47 46.73 933,238 -1.07(-2.24%)
Oct 10, 2022 47.33 48.08 47.07 47.80 517,371 +0.61(+1.29%)
Oct 07, 2022 46.89 47.56 46.29 47.19 815,783 -0.48(-1.01%)
Oct 06, 2022 47.29 48.21 47.14 47.67 674,451 -0.09(-0.19%)
Oct 05, 2022 46.85 47.95 46.29 47.76 975,042 -0.08(-0.17%)
Oct 04, 2022 45.95 47.86 45.80 47.84 963,522 +3.52(+7.94%)
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.