Skip to main content

Aercap Holdings N.V. (NY: AER )

93.77 -1.09 (-1.15%)
Streaming Delayed Price Updated: 3:44 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2021 57.90 61.84 57.55 60.11 1,318,083 +2.62(+4.55%)
Sep 30, 2021 59.43 59.43 57.50 57.50 888,850 -1.70(-2.87%)
Sep 29, 2021 60.02 60.23 59.01 59.20 769,396 -0.56(-0.93%)
Sep 28, 2021 58.41 59.98 58.38 59.75 1,227,293 +1.36(+2.33%)
Sep 27, 2021 58.55 59.62 58.37 58.39 857,665 +0.27(+0.46%)
Sep 24, 2021 57.86 59.13 57.86 58.12 690,167 +0.15(+0.26%)
Sep 23, 2021 55.50 58.00 55.34 57.97 1,165,404 +3.25(+5.94%)
Sep 22, 2021 53.89 54.90 53.80 54.72 626,210 +1.59(+3.00%)
Sep 21, 2021 54.84 55.00 53.11 53.13 422,728 -1.27(-2.34%)
Sep 20, 2021 52.40 54.46 51.74 54.40 721,538 -0.04(-0.07%)
Sep 17, 2021 54.89 55.50 54.06 54.44 593,877 -0.66(-1.19%)
Sep 16, 2021 55.51 55.87 54.86 55.10 469,352 -0.46(-0.82%)
Sep 15, 2021 53.89 56.10 53.60 55.56 993,019 +1.61(+2.99%)
Sep 14, 2021 54.61 54.69 53.32 53.95 1,275,839 -0.23(-0.42%)
Sep 13, 2021 52.89 54.23 51.89 54.18 755,140 +1.68(+3.20%)
Sep 10, 2021 54.25 54.60 52.49 52.49 503,213 -1.31(-2.44%)
Sep 09, 2021 52.10 54.59 51.88 53.81 506,533 +1.47(+2.81%)
Sep 08, 2021 53.22 53.78 52.26 52.34 531,061 -1.31(-2.45%)
Sep 07, 2021 54.06 55.08 53.65 53.65 471,978 -0.02(-0.04%)
Sep 03, 2021 53.51 54.12 53.30 53.67 530,773 -0.05(-0.09%)
Sep 02, 2021 54.27 54.51 53.65 53.72 652,982 +0.11(+0.20%)
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.