Skip to main content

Aercap Holdings N.V. (NY: AER )

58.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.