Skip to main content

Aercap Holdings N.V. (NY: AER )

86.73 -0.86 (-0.98%)
Streaming Delayed Price Updated: 9:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 66.72 68.23 66.72 68.22 4,788,272 +1.74(+2.62%)
Nov 29, 2023 66.88 67.61 66.42 66.48 2,834,938 -0.14(-0.21%)
Nov 28, 2023 67.06 67.52 66.34 66.62 1,387,190 -0.35(-0.52%)
Nov 27, 2023 67.63 67.62 66.75 66.97 1,106,120 -0.57(-0.84%)
Nov 24, 2023 67.32 67.87 67.14 67.54 407,876 +0.36(+0.54%)
Nov 22, 2023 66.90 68.19 66.60 67.18 1,610,595 +0.64(+0.96%)
Nov 21, 2023 68.07 68.40 66.51 66.54 2,158,053 -1.26(-1.86%)
Nov 20, 2023 68.60 68.80 67.06 67.80 3,723,935 -0.79(-1.15%)
Nov 17, 2023 68.15 68.86 67.70 68.59 4,721,573 +1.04(+1.54%)
Nov 16, 2023 67.76 68.38 66.94 67.55 3,466,375 -0.28(-0.41%)
Nov 15, 2023 68.26 68.51 67.40 67.83 4,401,726 +0.69(+1.03%)
Nov 14, 2023 66.49 67.82 66.06 67.14 9,018,907 -0.56(-0.83%)
Nov 13, 2023 66.38 68.38 66.34 67.70 1,481,186 +0.84(+1.26%)
Nov 10, 2023 66.19 67.09 65.34 66.86 782,773 +1.01(+1.53%)
Nov 09, 2023 66.08 67.11 65.37 65.85 2,048,278 +0.54(+0.83%)
Nov 08, 2023 64.66 65.87 64.53 65.31 1,444,020 +0.74(+1.15%)
Nov 07, 2023 64.33 64.80 63.34 64.57 1,149,005 -0.17(-0.26%)
Nov 06, 2023 65.15 65.80 64.26 64.74 1,721,390 -0.64(-0.98%)
Nov 03, 2023 65.00 65.86 64.69 65.38 1,886,629 +1.50(+2.35%)
Nov 02, 2023 63.33 64.35 63.20 63.88 1,746,169 +1.51(+2.42%)
Nov 01, 2023 61.86 62.57 61.33 62.37 1,654,052 +0.25(+0.40%)
Oct 31, 2023 61.16 62.59 60.52 62.12 1,629,918 +0.91(+1.49%)
Oct 30, 2023 60.49 61.49 59.72 61.21 2,625,635 +1.77(+2.98%)
Oct 27, 2023 59.97 61.85 58.89 59.44 4,087,114 -0.01(-0.02%)
Oct 26, 2023 58.46 60.08 58.46 59.45 2,764,949 +0.75(+1.28%)
Oct 25, 2023 59.18 59.65 58.50 58.70 1,226,980 -0.99(-1.66%)
Oct 24, 2023 58.89 59.83 58.89 59.69 1,200,610 +1.15(+1.96%)
Oct 23, 2023 58.08 59.37 57.84 58.54 1,861,375 +0.39(+0.67%)
Oct 20, 2023 58.43 59.11 57.98 58.15 1,055,940 +0.04(+0.07%)
Oct 19, 2023 58.61 59.71 57.95 58.11 1,000,751 -0.67(-1.14%)
Oct 18, 2023 60.01 60.30 58.71 58.78 1,283,112 -2.11(-3.47%)
Oct 17, 2023 59.85 61.28 59.85 60.89 983,255 +0.64(+1.06%)
Oct 16, 2023 59.35 60.84 59.35 60.25 993,217 +1.28(+2.17%)
Oct 13, 2023 59.93 60.20 58.61 58.97 936,398 -0.88(-1.47%)
Oct 12, 2023 62.14 62.54 59.51 59.85 1,050,988 -1.99(-3.22%)
Oct 11, 2023 61.86 62.81 61.37 61.84 1,367,151 +0.03(+0.05%)
Oct 10, 2023 61.05 62.90 60.80 61.81 2,336,964 +1.74(+2.90%)
Oct 09, 2023 60.96 61.15 58.95 60.07 1,360,595 -0.70(-1.15%)
Oct 06, 2023 58.99 61.24 58.48 60.77 1,515,734 +1.55(+2.62%)
Oct 05, 2023 58.46 59.48 58.26 59.22 1,549,784 +0.55(+0.94%)
Oct 04, 2023 57.45 59.21 57.30 58.67 1,357,531 +1.21(+2.11%)
Oct 03, 2023 58.87 59.51 57.41 57.46 1,739,599 -2.07(-3.48%)
Oct 02, 2023 62.17 62.48 59.23 59.53 2,070,023 -3.14(-5.01%)
Sep 29, 2023 63.27 63.48 62.50 62.67 1,670,295 -0.46(-0.73%)
Sep 28, 2023 63.10 63.94 62.91 63.13 1,597,062 +0.11(+0.17%)
Sep 27, 2023 63.00 63.40 62.28 63.02 1,736,891 +0.37(+0.59%)
Sep 26, 2023 62.26 63.38 62.02 62.65 1,618,648 -0.27(-0.43%)
Sep 25, 2023 62.18 62.99 62.65 62.92 1,668,398 +0.43(+0.69%)
Sep 22, 2023 63.15 63.50 62.33 62.49 1,377,939 -0.57(-0.90%)
Sep 21, 2023 62.97 63.47 62.13 63.06 1,708,610 -0.01(-0.02%)
Sep 20, 2023 64.13 64.49 62.90 63.07 2,240,782 -0.49(-0.77%)
Sep 19, 2023 63.64 63.81 62.90 63.56 2,082,634 -0.05(-0.08%)
Sep 18, 2023 62.48 64.21 62.32 63.61 2,699,286 +1.28(+2.05%)
Sep 15, 2023 61.60 63.09 61.37 62.33 5,207,065 +0.75(+1.22%)
Sep 14, 2023 61.33 62.03 60.76 61.58 3,702,194 +0.97(+1.60%)
Sep 13, 2023 59.97 60.85 59.71 60.61 4,045,617 +0.71(+1.19%)
Sep 12, 2023 59.10 60.38 59.05 59.90 11,549,187 -1.89(-3.06%)
Sep 11, 2023 62.51 62.82 61.61 61.79 535,331 -0.04(-0.06%)
Sep 08, 2023 62.76 63.09 61.68 61.83 1,267,060 -0.22(-0.35%)
Sep 07, 2023 61.71 63.20 61.71 62.05 1,111,030 -0.14(-0.23%)
Sep 06, 2023 62.86 63.48 61.40 62.19 1,599,994 +1.83(+3.03%)
Sep 05, 2023 61.20 61.25 60.19 60.36 952,482 -1.16(-1.89%)
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.