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 (%)
Apr 29, 2022 47.85 48.52 46.53 46.71 1,185,001 -1.53(-3.17%)
Apr 28, 2022 47.50 48.90 46.92 48.24 1,118,234 +1.25(+2.66%)
Apr 27, 2022 47.35 47.83 46.49 46.99 1,458,841 -0.55(-1.16%)
Apr 26, 2022 49.34 49.59 47.47 47.54 881,070 -2.61(-5.20%)
Apr 25, 2022 50.19 50.56 48.70 50.15 1,288,812 -1.16(-2.26%)
Apr 22, 2022 52.32 52.91 51.16 51.31 774,640 -1.70(-3.21%)
Apr 21, 2022 54.16 54.95 52.35 53.01 1,153,082 +0.06(+0.11%)
Apr 20, 2022 53.03 53.66 52.28 52.95 1,295,310 +0.19(+0.36%)
Apr 19, 2022 50.54 52.85 49.88 52.76 1,102,382 +2.51(+5.00%)
Apr 18, 2022 49.85 51.00 49.81 50.25 558,422 -0.08(-0.16%)
Apr 14, 2022 50.21 51.27 50.21 50.33 778,134 +0.11(+0.22%)
Apr 13, 2022 49.24 50.30 49.11 50.22 969,444 +1.46(+2.99%)
Apr 12, 2022 49.03 49.73 48.35 48.76 1,359,341 +0.20(+0.41%)
Apr 11, 2022 49.10 50.61 48.46 48.56 1,504,233 -0.72(-1.46%)
Apr 08, 2022 48.83 49.96 48.66 49.28 1,573,946 +0.42(+0.86%)
Apr 07, 2022 48.83 49.28 46.45 48.86 2,095,570 +0.32(+0.66%)
Apr 06, 2022 48.75 49.06 47.51 48.54 1,171,888 -1.01(-2.04%)
Apr 05, 2022 50.66 51.44 49.50 49.55 1,840,894 -1.56(-3.05%)
Apr 04, 2022 50.36 51.47 49.71 51.11 2,052,096 +0.61(+1.21%)
Apr 01, 2022 51.00 51.08 49.75 50.50 1,670,317 +0.22(+0.44%)
Mar 31, 2022 50.73 51.57 49.98 50.28 2,500,963 -1.16(-2.26%)
Mar 30, 2022 49.80 54.34 49.54 51.44 4,815,016 -4.73(-8.42%)
Mar 29, 2022 55.48 57.17 55.22 56.17 2,227,646 +1.67(+3.06%)
Mar 28, 2022 54.00 54.73 53.01 54.50 1,351,291 +0.26(+0.48%)
Mar 25, 2022 54.50 55.18 53.91 54.24 1,086,965 -0.28(-0.51%)
Mar 24, 2022 55.02 55.13 54.12 54.52 1,494,622 -0.11(-0.20%)
Mar 23, 2022 55.95 56.00 54.49 54.63 1,669,025 -1.91(-3.38%)
Mar 22, 2022 54.44 57.15 54.08 56.54 1,461,266 +2.32(+4.28%)
Mar 21, 2022 54.32 54.62 53.67 54.22 1,821,964 -0.36(-0.66%)
Mar 18, 2022 54.20 55.22 53.59 54.58 1,474,663 -0.18(-0.33%)
Mar 17, 2022 52.99 55.13 52.99 54.76 1,179,681 +0.63(+1.16%)
Mar 16, 2022 52.80 54.85 52.33 54.13 2,164,664 +2.13(+4.10%)
Mar 15, 2022 51.57 52.60 51.21 52.00 1,846,765 +1.01(+1.98%)
Mar 14, 2022 51.51 51.71 50.45 50.99 1,291,816 -0.01(-0.02%)
Mar 11, 2022 50.27 52.10 50.22 51.00 1,494,112 +1.55(+3.13%)
Mar 10, 2022 47.48 49.49 49.45 1,701,932 +0.44(+0.90%)
Mar 09, 2022 51.00 51.94 48.65 49.01 2,796,059 +0.38(+0.78%)
Mar 08, 2022 45.48 50.05 45.20 48.63 4,223,174 +4.74(+10.80%)
Mar 07, 2022 47.42 47.73 43.75 43.89 3,534,207 -3.77(-7.91%)
Mar 04, 2022 50.15 50.50 46.76 47.66 3,908,572 -3.85(-7.47%)
Mar 03, 2022 54.01 54.10 50.45 51.51 2,538,230 -2.71(-5.00%)
Mar 02, 2022 53.78 55.61 52.37 54.22 2,677,161 +1.32(+2.50%)
Mar 01, 2022 54.00 55.04 51.64 52.90 3,815,130 -1.53(-2.81%)
Feb 28, 2022 57.35 59.26 52.47 54.43 25,182,064 -8.38(-13.34%)
Feb 25, 2022 61.68 64.16 62.28 62.81 2,479,851 +1.57(+2.56%)
Feb 24, 2022 61.24 62.32 58.54 61.24 3,475,838 -2.06(-3.25%)
Feb 23, 2022 64.87 65.76 63.23 63.30 1,989,364 -0.67(-1.05%)
Feb 22, 2022 65.30 65.98 63.55 63.97 2,130,369 -1.80(-2.74%)
Feb 18, 2022 65.77 0 +0.22(+0.34%)
Feb 17, 2022 66.31 67.25 65.13 65.55 1,155,180 -0.99(-1.49%)
Feb 16, 2022 64.84 67.01 64.82 66.54 1,883,454 +1.17(+1.79%)
Feb 15, 2022 64.28 65.60 63.82 65.37 1,364,070 +3.01(+4.83%)
Feb 14, 2022 62.09 63.62 61.93 62.36 1,505,157 +0.33(+0.53%)
Feb 11, 2022 64.88 65.80 61.73 62.03 1,838,115 -3.83(-5.82%)
Feb 10, 2022 66.52 68.57 65.27 65.86 2,252,297 -1.44(-2.14%)
Feb 09, 2022 66.18 67.47 66.10 67.30 1,338,300 +2.23(+3.43%)
Feb 08, 2022 63.54 65.56 63.51 65.07 947,626 +1.96(+3.11%)
Feb 07, 2022 62.79 64.41 62.70 63.11 950,014 +0.53(+0.85%)
Feb 04, 2022 61.71 63.11 61.56 62.58 686,504 +0.50(+0.81%)
Feb 03, 2022 62.74 63.70 62.03 62.08 836,001 -1.28(-2.02%)
Feb 02, 2022 64.40 65.12 63.31 63.36 1,388,881 -1.05(-1.63%)
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.