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 (%)
Jun 30, 2023 62.90 63.75 62.15 63.52 1,527,565 +1.27(+2.04%)
Jun 29, 2023 61.83 62.73 61.77 62.25 1,243,190 +0.19(+0.31%)
Jun 28, 2023 62.30 62.69 61.88 62.06 880,544 -0.32(-0.51%)
Jun 27, 2023 61.36 62.55 61.36 62.38 1,139,178 +1.50(+2.46%)
Jun 26, 2023 60.60 61.44 60.35 60.88 797,020 +0.28(+0.46%)
Jun 23, 2023 60.66 61.00 60.05 60.60 766,244 -1.11(-1.80%)
Jun 22, 2023 60.73 62.02 60.49 61.71 1,066,013 +0.68(+1.11%)
Jun 21, 2023 61.10 61.72 60.83 61.03 948,674 +0.06(+0.10%)
Jun 20, 2023 60.05 61.25 59.11 60.97 988,892 -0.23(-0.38%)
Jun 16, 2023 62.07 62.19 61.03 61.20 1,192,510 -0.41(-0.67%)
Jun 15, 2023 60.66 61.67 60.25 61.61 618,786 +6.58(+11.96%)
May 08, 2023 55.84 56.09 54.27 55.03 952,114 -0.44(-0.79%)
May 05, 2023 54.80 55.89 54.56 55.47 767,477 +1.41(+2.61%)
May 04, 2023 54.90 55.11 53.42 54.06 1,296,747 -1.47(-2.65%)
May 03, 2023 56.83 57.10 55.29 55.53 1,105,394 -0.82(-1.46%)
May 02, 2023 57.00 57.98 54.95 56.35 1,531,359 -0.35(-0.62%)
May 01, 2023 56.33 57.36 56.31 56.70 1,025,766 +0.34(+0.60%)
Apr 28, 2023 55.27 56.68 55.03 56.36 796,993 +1.00(+1.81%)
Apr 27, 2023 55.80 55.80 54.47 55.36 1,299,721 +1.21(+2.23%)
Apr 26, 2023 54.34 55.25 54.12 54.15 718,344 +0.13(+0.24%)
Apr 25, 2023 54.74 55.12 53.84 54.02 662,547 -1.37(-2.47%)
Apr 24, 2023 55.88 56.40 55.19 55.39 594,659 -0.43(-0.77%)
Apr 21, 2023 55.22 55.92 54.76 55.82 977,703 +0.55(+1.00%)
Apr 20, 2023 55.72 55.87 54.97 55.27 537,234 -0.54(-0.97%)
Apr 19, 2023 55.62 55.99 55.17 55.81 549,740 -0.50(-0.89%)
Apr 18, 2023 56.58 56.79 55.95 56.31 597,798 +0.10(+0.18%)
Apr 17, 2023 55.42 56.44 55.24 56.21 552,195 +0.81(+1.46%)
Apr 14, 2023 55.85 56.56 55.20 55.40 883,236 -0.37(-0.66%)
Apr 13, 2023 55.70 56.25 55.01 55.77 886,705 +0.27(+0.49%)
Apr 12, 2023 55.15 55.92 54.20 55.50 1,690,642 +1.53(+2.83%)
Apr 11, 2023 55.26 55.41 53.92 53.97 869,761 -0.93(-1.69%)
Apr 10, 2023 54.43 55.33 54.28 54.90 539,778 +0.25(+0.46%)
Apr 06, 2023 54.17 55.18 53.72 54.65 1,335,247 +0.62(+1.15%)
Apr 05, 2023 54.94 55.25 53.56 54.03 1,511,985 -1.36(-2.46%)
Apr 04, 2023 56.56 56.62 55.10 55.39 1,332,175 -0.85(-1.51%)
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.