Skip to main content

Aercap Holdings N.V. (NY: AER )

87.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 56.22 57.23 56.12 56.23 1,597,405 +0.86(+1.55%)
Mar 30, 2023 54.86 56.02 54.66 55.37 1,616,496 +1.67(+3.11%)
Mar 29, 2023 53.78 54.13 53.33 53.70 1,153,191 +0.75(+1.42%)
Mar 28, 2023 51.40 53.05 51.33 52.95 1,466,307 +1.47(+2.86%)
Mar 27, 2023 51.04 51.87 50.62 51.48 1,135,031 +1.16(+2.31%)
Mar 24, 2023 50.18 50.76 49.58 50.32 1,659,910 -0.69(-1.35%)
Mar 23, 2023 51.90 52.27 49.69 51.01 2,312,320 -0.59(-1.14%)
Mar 22, 2023 52.80 52.97 51.53 51.60 1,374,571 -1.45(-2.73%)
Mar 21, 2023 53.40 54.33 52.89 53.05 1,533,440 +1.28(+2.47%)
Mar 20, 2023 51.04 52.32 50.79 51.77 1,918,012 +1.04(+2.05%)
Mar 17, 2023 52.71 52.76 50.50 50.73 2,064,788 -2.66(-4.98%)
Mar 16, 2023 51.44 53.75 50.50 53.39 2,710,660 +0.96(+1.83%)
Mar 15, 2023 53.12 53.24 51.02 52.43 3,218,465 -2.09(-3.83%)
Mar 14, 2023 56.47 57.02 53.99 54.52 2,537,804 -0.48(-0.87%)
Mar 13, 2023 55.25 55.78 54.11 55.00 8,090,414 -1.44(-2.55%)
Mar 10, 2023 57.30 58.03 55.90 56.44 3,500,593 -0.89(-1.55%)
Mar 09, 2023 59.15 59.65 56.87 57.33 7,391,763 -2.65(-4.42%)
Mar 08, 2023 60.76 61.96 58.92 59.98 2,423,781 -2.02(-3.26%)
Mar 07, 2023 61.64 62.21 60.84 62.00 601,172 +0.40(+0.65%)
Mar 06, 2023 63.76 63.99 61.26 61.60 1,184,926 -2.28(-3.57%)
Mar 03, 2023 65.50 65.96 63.71 63.88 1,424,396 -1.59(-2.43%)
Mar 02, 2023 65.75 66.85 63.20 65.47 2,013,581 +2.36(+3.74%)
Mar 01, 2023 62.50 63.88 61.95 63.11 992,910 +0.67(+1.07%)
Feb 28, 2023 62.14 62.90 61.55 62.44 1,218,919 +0.16(+0.26%)
Feb 27, 2023 61.78 62.70 61.44 62.28 698,869 +1.16(+1.90%)
Feb 24, 2023 60.26 61.15 59.94 61.12 826,612 -0.09(-0.15%)
Feb 23, 2023 60.85 61.72 60.50 61.21 690,476 +1.01(+1.68%)
Feb 22, 2023 58.83 60.75 58.72 60.20 1,087,011 +1.46(+2.49%)
Feb 21, 2023 60.49 60.56 58.03 58.74 1,395,995 -2.64(-4.30%)
Feb 17, 2023 62.93 63.10 60.76 61.38 895,692 -1.77(-2.80%)
Feb 16, 2023 62.46 63.54 62.10 63.15 704,006 +0.20(+0.32%)
Feb 15, 2023 62.39 63.11 62.23 62.95 387,823 -0.06(-0.10%)
Feb 14, 2023 61.41 63.11 61.21 63.01 482,358 +1.31(+2.12%)
Feb 13, 2023 61.78 62.11 61.38 61.70 579,524 -0.11(-0.18%)
Feb 10, 2023 61.65 61.93 60.98 61.81 553,205 +0.05(+0.08%)
Feb 09, 2023 62.19 62.60 61.73 61.76 493,121 -0.06(-0.10%)
Feb 08, 2023 61.86 62.73 61.63 61.82 560,283 -0.38(-0.61%)
Feb 07, 2023 61.55 62.65 61.09 62.20 548,212 +0.73(+1.19%)
Feb 06, 2023 62.19 62.68 61.14 61.47 661,328 -1.58(-2.51%)
Feb 03, 2023 63.17 63.60 62.90 63.05 372,636 -0.76(-1.19%)
Feb 02, 2023 65.00 65.38 63.52 63.81 665,592 -0.81(-1.25%)
Feb 01, 2023 62.92 64.76 62.92 64.62 528,372 +1.41(+2.23%)
Jan 31, 2023 63.08 63.41 62.72 63.21 640,266 +0.41(+0.65%)
Jan 30, 2023 63.42 64.00 62.78 62.80 606,468 -1.14(-1.78%)
Jan 27, 2023 64.70 65.07 63.94 63.94 516,999 -1.07(-1.65%)
Jan 26, 2023 64.09 65.02 63.31 65.01 522,079 +1.22(+1.91%)
Jan 25, 2023 63.02 64.08 62.84 63.79 1,061,936 +0.10(+0.16%)
Jan 24, 2023 63.00 64.36 62.86 63.69 493,515 +0.19(+0.30%)
Jan 23, 2023 63.01 63.50 62.94 63.50 481,876 +0.64(+1.02%)
Jan 20, 2023 62.27 63.02 62.08 62.86 441,512 +1.19(+1.93%)
Jan 19, 2023 62.76 63.26 61.22 61.67 771,372 -1.96(-3.08%)
Jan 18, 2023 64.50 65.00 63.19 63.63 762,478 -0.38(-0.59%)
Jan 17, 2023 63.34 64.14 62.90 64.01 1,072,755 +0.52(+0.82%)
Jan 13, 2023 62.65 63.81 62.24 63.49 524,933 +0.19(+0.30%)
Jan 12, 2023 62.16 63.44 61.84 63.30 1,005,865 +1.90(+3.09%)
Jan 11, 2023 60.46 61.47 60.38 61.40 839,339 +0.75(+1.24%)
Jan 10, 2023 61.31 61.64 60.01 60.65 924,893 -1.29(-2.08%)
Jan 09, 2023 62.00 63.15 61.93 61.94 877,473 +0.52(+0.85%)
Jan 06, 2023 60.53 61.52 60.03 61.42 622,266 +1.65(+2.76%)
Jan 05, 2023 59.13 60.31 58.69 59.77 738,020 +0.29(+0.49%)
Jan 04, 2023 58.64 59.84 57.97 59.48 915,780 +1.53(+2.64%)
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.