Skip to main content

Aercap Holdings N.V. (NY: AER )

87.17 -0.42 (-0.48%)
Streaming Delayed Price Updated: 1:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2023 56.70 56.95 55.59 56.24 1,281,457 +0.01(+0.02%)
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%)
Jan 03, 2023 58.50 59.50 57.82 57.95 685,954 -0.37(-0.63%)
Dec 30, 2022 57.49 58.33 57.34 58.32 483,477 +0.45(+0.78%)
Dec 29, 2022 57.02 58.14 56.54 57.87 365,406 +1.13(+1.99%)
Dec 28, 2022 57.48 58.13 56.59 56.74 646,725 -0.64(-1.12%)
Dec 27, 2022 56.76 57.64 56.34 57.38 589,543 +0.70(+1.24%)
Dec 23, 2022 56.40 56.98 56.11 56.68 438,113 +0.49(+0.87%)
Dec 22, 2022 56.42 56.71 55.58 56.19 564,232 -0.91(-1.59%)
Dec 21, 2022 57.29 57.58 56.77 57.10 872,468 +0.21(+0.37%)
Dec 20, 2022 56.67 57.21 56.50 56.89 983,162 +0.18(+0.32%)
Dec 19, 2022 57.21 57.73 56.60 56.71 560,630 -0.54(-0.94%)
Dec 16, 2022 55.75 57.75 55.47 57.25 1,073,997 -0.62(-1.07%)
Dec 15, 2022 58.56 58.88 57.75 57.87 670,691 -1.32(-2.23%)
Dec 14, 2022 59.65 60.20 58.84 59.19 936,414 -0.27(-0.45%)
Dec 13, 2022 60.79 61.06 58.95 59.46 1,006,282 +0.14(+0.24%)
Dec 12, 2022 58.83 59.81 58.57 59.32 1,123,580 +0.58(+0.99%)
Dec 09, 2022 58.50 59.04 58.33 58.74 358,864 -0.06(-0.10%)
Dec 08, 2022 59.60 59.76 58.74 58.80 480,640 -0.19(-0.32%)
Dec 07, 2022 59.74 60.00 58.74 58.99 650,856 -1.01(-1.68%)
Dec 06, 2022 60.52 60.66 59.33 60.00 566,801 -0.24(-0.40%)
Dec 05, 2022 60.88 61.00 59.99 60.24 873,995 -1.01(-1.65%)
Dec 02, 2022 60.17 61.54 59.89 61.25 745,228 +0.31(+0.51%)
Dec 01, 2022 61.59 62.28 60.66 60.94 808,326 -0.46(-0.75%)
Nov 30, 2022 60.03 61.56 59.61 61.40 1,753,971 +1.16(+1.93%)
Nov 29, 2022 59.78 60.46 59.59 60.24 466,598 +0.86(+1.45%)
Nov 28, 2022 59.44 59.98 59.12 59.38 681,896 -0.70(-1.17%)
Nov 25, 2022 59.68 60.46 59.68 60.08 552,636 +0.15(+0.25%)
Nov 23, 2022 59.63 60.17 59.54 59.93 719,195 +0.07(+0.12%)
Nov 22, 2022 59.65 60.07 59.25 59.86 499,838 +0.81(+1.37%)
Nov 21, 2022 58.65 59.21 58.53 59.05 651,001 -0.29(-0.49%)
Nov 18, 2022 59.59 60.19 58.72 59.34 1,104,945 +0.58(+0.99%)
Nov 17, 2022 57.21 58.84 56.77 58.76 1,047,891 +0.66(+1.14%)
Nov 16, 2022 57.71 58.30 57.06 58.10 1,052,163 -0.31(-0.53%)
Nov 15, 2022 59.81 59.98 57.62 58.41 1,356,258 -0.39(-0.66%)
Nov 14, 2022 58.23 59.19 57.65 58.80 984,322 -0.17(-0.29%)
Nov 11, 2022 58.79 59.90 58.47 58.97 1,607,902 +0.36(+0.61%)
Nov 10, 2022 58.16 59.18 57.58 58.61 1,235,617 +2.60(+4.64%)
Nov 09, 2022 56.06 56.81 55.52 56.01 1,066,888 -0.72(-1.27%)
Nov 08, 2022 56.92 57.74 56.08 56.73 1,317,045 -0.19(-0.33%)
Nov 07, 2022 56.19 57.17 55.13 56.92 901,024 +1.26(+2.26%)
Nov 04, 2022 55.00 56.50 54.72 55.66 1,684,061 +1.77(+3.28%)
Nov 03, 2022 55.62 55.62 52.51 53.89 1,646,493 +2.33(+4.52%)
Nov 02, 2022 53.09 53.44 51.49 51.56 1,549,992 -2.10(-3.91%)
Nov 01, 2022 53.62 54.69 53.33 53.66 870,450 +0.25(+0.47%)
Oct 31, 2022 53.04 54.35 53.04 53.41 1,256,000 +0.32(+0.60%)
Oct 28, 2022 52.78 53.09 51.81 53.09 825,416 +0.59(+1.12%)
Oct 27, 2022 51.74 53.52 51.57 52.50 1,118,926 +1.04(+2.02%)
Oct 26, 2022 51.47 52.32 51.36 51.46 641,047 +0.15(+0.29%)
Oct 25, 2022 50.37 51.42 50.28 51.31 625,211 +0.71(+1.40%)
Oct 24, 2022 51.09 51.40 49.90 50.60 849,299 -0.47(-0.92%)
Oct 21, 2022 49.94 51.20 49.41 51.07 699,045 +0.96(+1.92%)
Oct 20, 2022 49.81 51.20 49.65 50.11 619,055 +0.31(+0.62%)
Oct 19, 2022 50.58 51.52 49.57 49.80 622,088 -0.76(-1.50%)
Oct 18, 2022 51.26 51.74 50.17 50.56 808,663 +0.74(+1.49%)
Oct 17, 2022 49.89 50.58 48.46 49.82 627,170 +1.08(+2.22%)
Oct 14, 2022 49.77 50.47 48.59 48.74 808,454 -0.38(-0.77%)
Oct 13, 2022 47.05 49.66 45.95 49.12 727,986 +0.97(+2.01%)
Oct 12, 2022 46.87 48.57 45.99 48.15 843,113 +1.42(+3.04%)
Oct 11, 2022 47.48 47.66 45.47 46.73 933,238 -1.07(-2.24%)
Oct 10, 2022 47.33 48.08 47.07 47.80 517,371 +0.61(+1.29%)
Oct 07, 2022 46.89 47.56 46.29 47.19 815,783 -0.48(-1.01%)
Oct 06, 2022 47.29 48.21 47.14 47.67 674,451 -0.09(-0.19%)
Oct 05, 2022 46.85 47.95 46.29 47.76 975,042 -0.08(-0.17%)
Oct 04, 2022 45.95 47.86 45.80 47.84 963,522 +3.52(+7.94%)
Oct 03, 2022 43.25 44.91 42.72 44.32 942,552 +1.99(+4.70%)
Sep 30, 2022 43.11 43.65 42.30 42.33 934,922 -0.71(-1.65%)
Sep 29, 2022 42.59 43.12 41.68 43.04 1,243,576 -0.45(-1.03%)
Sep 28, 2022 42.10 43.95 41.84 43.49 1,027,112 +1.69(+4.04%)
Sep 27, 2022 40.34 41.88 40.34 41.80 1,216,570 +2.05(+5.16%)
Sep 26, 2022 40.79 41.53 39.73 39.75 1,419,505 -1.48(-3.59%)
Sep 23, 2022 40.34 41.59 39.84 41.23 1,977,700 -0.14(-0.34%)
Sep 22, 2022 42.68 42.72 40.47 41.37 1,297,645 -1.34(-3.14%)
Sep 21, 2022 43.98 44.05 42.26 42.71 1,105,225 -0.97(-2.22%)
Sep 20, 2022 44.15 44.52 43.37 43.68 666,865 -1.19(-2.65%)
Sep 19, 2022 43.23 45.30 43.06 44.87 700,258 +0.63(+1.42%)
Sep 16, 2022 45.29 45.60 44.00 44.24 1,178,840 -2.14(-4.61%)
Sep 15, 2022 46.75 47.63 46.03 46.38 1,190,860 -0.67(-1.42%)
Sep 14, 2022 47.54 47.54 45.96 47.05 981,951 -0.25(-0.53%)
Sep 13, 2022 46.84 47.76 46.75 47.30 1,025,535 -1.38(-2.83%)
Sep 12, 2022 47.78 49.04 47.76 48.68 894,075 +1.58(+3.35%)
Sep 09, 2022 45.86 47.16 45.44 47.10 631,700 +2.08(+4.62%)
Sep 08, 2022 43.97 45.03 43.44 45.02 726,407 +0.42(+0.94%)
Sep 07, 2022 43.28 45.05 43.09 44.60 1,231,160 +0.90(+2.06%)
Sep 06, 2022 43.69 43.78 42.85 43.70 987,117 +0.21(+0.48%)
Sep 02, 2022 44.22 44.22 43.12 43.49 400,247 +0.19(+0.44%)
Sep 01, 2022 43.50 43.59 42.32 43.30 675,281 -0.75(-1.70%)
Aug 31, 2022 44.97 45.16 43.99 44.05 970,626 -0.74(-1.65%)
Aug 30, 2022 46.06 46.17 44.46 44.79 564,371 -0.71(-1.56%)
Aug 29, 2022 45.27 46.05 44.84 45.50 534,124 -0.09(-0.20%)
Aug 26, 2022 47.83 48.08 45.59 45.59 459,660 -2.24(-4.68%)
Aug 25, 2022 46.80 48.04 46.26 47.83 496,773 +1.47(+3.17%)
Aug 24, 2022 46.39 46.82 45.94 46.36 600,546 -0.34(-0.73%)
Aug 23, 2022 46.39 47.33 46.39 46.70 700,975 +0.60(+1.30%)
Aug 22, 2022 46.28 46.70 45.90 46.10 657,171 -1.40(-2.95%)
Aug 19, 2022 48.21 48.24 46.72 47.50 885,074 -1.32(-2.70%)
Aug 18, 2022 48.75 49.25 48.39 48.82 586,151 -0.17(-0.35%)
Aug 17, 2022 49.55 49.81 48.55 48.99 673,401 -1.61(-3.18%)
Aug 16, 2022 50.31 51.03 50.13 50.60 546,151 +0.03(+0.06%)
Aug 15, 2022 49.81 50.58 49.57 50.57 667,804 +0.11(+0.22%)
Aug 12, 2022 48.88 51.01 48.77 50.46 1,067,025 +2.00(+4.13%)
Aug 11, 2022 50.35 50.65 47.04 48.46 2,121,344 +0.70(+1.47%)
Aug 10, 2022 47.23 48.28 47.17 47.76 1,197,669 +1.87(+4.07%)
Aug 09, 2022 45.32 46.06 44.90 45.89 1,004,972 +0.60(+1.32%)
Aug 08, 2022 45.56 46.12 45.04 45.29 1,401,183 +0.15(+0.33%)
Aug 05, 2022 43.57 45.16 43.18 45.14 847,798 +0.57(+1.28%)
Aug 04, 2022 45.00 45.20 44.31 44.57 669,046 -0.05(-0.11%)
Aug 03, 2022 43.61 44.87 43.37 44.62 718,754 +1.55(+3.60%)
Aug 02, 2022 43.93 44.08 42.95 43.07 994,393 -1.21(-2.73%)
Aug 01, 2022 44.50 44.75 43.54 44.28 1,058,729 -0.58(-1.29%)
Jul 29, 2022 45.17 45.47 44.37 44.86 1,548,520 +0.15(+0.34%)
Jul 28, 2022 45.11 45.28 43.91 44.71 514,740 -0.03(-0.07%)
Jul 27, 2022 44.17 44.94 43.76 44.74 421,939 +1.51(+3.49%)
Jul 26, 2022 43.68 43.68 42.87 43.23 419,667 -0.40(-0.92%)
Jul 25, 2022 43.10 43.73 42.07 43.63 539,888 +0.65(+1.51%)
Jul 22, 2022 44.17 44.49 42.61 42.98 1,272,354 -1.13(-2.56%)
Jul 21, 2022 43.01 44.11 42.53 44.11 1,221,033 +0.52(+1.19%)
Jul 20, 2022 42.72 43.91 42.20 43.59 904,966 +0.64(+1.49%)
Jul 19, 2022 41.87 43.09 41.87 42.95 642,248 +1.89(+4.60%)
Jul 18, 2022 41.29 41.96 40.60 41.06 761,599 +1.02(+2.55%)
Jul 15, 2022 39.31 40.38 38.30 40.04 616,627 +1.34(+3.46%)
Jul 14, 2022 38.62 39.01 37.95 38.70 815,786 -1.06(-2.67%)
Jul 13, 2022 39.28 39.91 38.77 39.76 746,765 -0.42(-1.05%)
Jul 12, 2022 38.27 40.68 38.22 40.18 753,397 +1.56(+4.04%)
Jul 11, 2022 38.56 39.48 38.43 38.62 554,415 -0.66(-1.68%)
Jul 08, 2022 39.25 40.28 38.55 39.28 901,689 +0.16(+0.41%)
Jul 07, 2022 38.56 39.45 38.14 39.12 1,464,867 +1.24(+3.27%)
Jul 06, 2022 39.81 40.23 37.87 37.88 1,319,155 -1.89(-4.75%)
Jul 05, 2022 39.77 39.96 38.65 39.77 940,623 -1.46(-3.54%)
Jul 01, 2022 40.85 42.02 40.31 41.23 956,525 +0.29(+0.71%)
Jun 30, 2022 39.32 41.02 38.74 40.94 1,184,094 +0.60(+1.49%)
Jun 29, 2022 40.43 40.62 39.69 40.34 661,576 -0.12(-0.30%)
Jun 28, 2022 41.79 42.38 40.39 40.46 1,028,764 -0.30(-0.74%)
Jun 27, 2022 41.15 41.30 40.19 40.76 538,779 -0.23(-0.56%)
Jun 24, 2022 39.38 41.00 39.38 40.99 784,013 +2.20(+5.67%)
Jun 23, 2022 39.29 39.29 37.65 38.79 1,214,761 -0.58(-1.47%)
Jun 22, 2022 39.25 40.05 39.12 39.37 613,954 -1.00(-2.48%)
Jun 21, 2022 40.75 40.92 39.71 40.37 906,651 +0.79(+2.00%)
Jun 17, 2022 38.24 39.97 37.52 39.58 1,432,445 +1.67(+4.41%)
Jun 16, 2022 39.20 39.20 37.20 37.91 1,577,449 -2.96(-7.24%)
Jun 15, 2022 40.34 41.81 40.22 40.87 1,243,486 +1.24(+3.13%)
Jun 14, 2022 41.20 41.86 39.32 39.63 982,725 -1.33(-3.25%)
Jun 13, 2022 42.90 42.96 40.72 40.96 1,537,256 -3.66(-8.20%)
Jun 10, 2022 45.42 45.98 44.47 44.62 607,335 -2.16(-4.62%)
Jun 09, 2022 48.63 48.63 46.77 46.78 425,701 -2.11(-4.32%)
Jun 08, 2022 49.73 49.93 48.74 48.89 427,617 -1.26(-2.51%)
Jun 07, 2022 48.90 50.23 48.77 50.15 472,928 +0.66(+1.33%)
Jun 06, 2022 49.81 50.07 49.02 49.49 563,360 +0.28(+0.57%)
Jun 03, 2022 48.73 49.40 48.37 49.21 537,484 -0.37(-0.75%)
Jun 02, 2022 48.92 49.66 48.35 49.58 499,872 +1.07(+2.21%)
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.