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 (%)
Dec 29, 2023 74.77 75.10 74.26 74.32 705,904 -0.60(-0.80%)
Dec 28, 2023 74.33 75.15 74.22 74.92 959,287 +0.43(+0.58%)
Dec 27, 2023 74.36 74.96 74.23 74.49 815,003 +0.23(+0.31%)
Dec 26, 2023 74.25 74.59 73.84 74.26 496,093 +0.01(+0.01%)
Dec 22, 2023 73.74 75.18 73.74 74.25 956,117 +0.40(+0.54%)
Dec 21, 2023 72.61 73.89 72.59 73.85 1,058,863 +1.99(+2.77%)
Dec 20, 2023 73.32 73.94 71.74 71.86 2,312,283 -1.34(-1.83%)
Dec 19, 2023 73.00 73.52 72.58 73.20 1,887,315 +0.43(+0.59%)
Dec 18, 2023 73.90 74.19 72.68 72.77 1,048,248 -1.17(-1.58%)
Dec 15, 2023 74.50 74.50 73.22 73.94 1,983,099 -1.00(-1.33%)
Dec 14, 2023 74.51 75.48 74.31 74.94 3,262,760 +0.92(+1.24%)
Dec 13, 2023 72.75 74.03 72.49 74.02 2,101,935 +1.38(+1.90%)
Dec 12, 2023 72.95 73.50 72.27 72.64 1,540,710 -0.39(-0.53%)
Dec 11, 2023 72.05 73.03 71.65 73.03 1,469,087 +0.88(+1.22%)
Dec 08, 2023 71.45 72.56 70.55 72.15 2,498,942 +1.40(+1.98%)
Dec 07, 2023 69.39 70.75 69.15 70.75 2,300,678 +1.86(+2.70%)
Dec 06, 2023 69.00 70.90 68.75 68.89 1,740,835 +0.45(+0.66%)
Dec 05, 2023 68.39 68.92 68.00 68.44 1,480,780 -0.68(-0.98%)
Dec 04, 2023 68.80 69.58 68.50 69.12 1,305,856 -0.37(-0.53%)
Dec 01, 2023 68.00 70.00 67.95 69.49 2,129,959 +1.27(+1.86%)
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%)
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.