Skip to main content

Aercap Holdings N.V. (NY: AER )

87.22 -0.38 (-0.43%)
Streaming Delayed Price Updated: 1:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2023 62.04 62.34 61.07 61.52 915,146 +0.00(+0.00%)
Aug 31, 2023 60.81 61.72 60.48 61.52 2,901,132 +1.29(+2.14%)
Aug 30, 2023 60.88 61.25 60.23 60.23 687,450 -0.84(-1.38%)
Aug 29, 2023 61.44 61.58 60.66 61.07 1,039,673 -0.28(-0.46%)
Aug 28, 2023 60.59 62.04 60.49 61.35 550,931 +0.76(+1.25%)
Aug 25, 2023 61.03 61.07 59.85 60.59 620,329 -0.24(-0.39%)
Aug 24, 2023 61.43 62.22 60.83 60.83 792,194 -0.98(-1.59%)
Aug 23, 2023 61.56 62.13 61.26 61.81 567,346 +0.35(+0.57%)
Aug 22, 2023 62.23 62.29 61.28 61.46 656,224 -0.35(-0.57%)
Aug 21, 2023 61.61 62.00 60.92 61.81 573,890 +0.52(+0.85%)
Aug 18, 2023 59.98 61.34 59.73 61.29 574,840 +0.66(+1.09%)
Aug 17, 2023 61.56 61.98 60.62 60.63 543,931 -0.87(-1.41%)
Aug 16, 2023 62.06 62.53 61.46 61.50 458,932 -0.45(-0.73%)
Aug 15, 2023 61.85 62.82 61.85 61.95 780,517 -0.47(-0.75%)
Aug 14, 2023 62.05 62.90 61.74 62.42 516,728 -0.21(-0.34%)
Aug 11, 2023 62.71 63.16 61.95 62.63 694,119 -0.49(-0.78%)
Aug 10, 2023 63.42 64.20 62.94 63.12 441,943 +0.19(+0.30%)
Aug 09, 2023 63.91 64.26 62.87 62.93 868,276 -1.07(-1.67%)
Aug 08, 2023 63.66 64.58 63.51 64.00 576,760 -0.77(-1.19%)
Aug 07, 2023 64.10 64.92 64.10 64.77 458,440 +0.70(+1.09%)
Aug 04, 2023 63.09 64.78 63.03 64.07 740,324 +0.98(+1.55%)
Aug 03, 2023 62.85 63.68 62.52 63.09 604,787 -0.25(-0.39%)
Aug 02, 2023 63.96 63.96 62.99 63.34 892,964 -1.52(-2.34%)
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.