Indicators

Aercap Holdings N.V. (NY: AER )

85.49 +0.31 (+0.36%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.