Skip to main content

Aercap Holdings N.V. (NY: AER )

41.80 +2.05 (+5.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2022 49.27 49.71 47.19 48.51 1,111,743 -0.93(-1.88%)
May 31, 2022 48.50 49.99 47.79 49.44 2,921,172 +0.44(+0.90%)
May 27, 2022 48.08 49.37 48.08 49.00 940,456 +1.24(+2.60%)
May 26, 2022 46.28 48.04 45.91 47.76 855,931 +1.89(+4.12%)
May 25, 2022 45.72 46.47 45.00 45.87 825,977 +0.03(+0.07%)
May 24, 2022 47.07 47.33 44.67 45.84 1,017,304 -1.85(-3.88%)
May 23, 2022 47.53 48.54 46.95 47.69 994,646 +0.89(+1.90%)
May 20, 2022 46.86 47.09 45.16 46.80 1,637,642 +1.06(+2.32%)
May 19, 2022 44.90 47.37 44.72 45.74 2,043,216 -0.34(-0.74%)
May 18, 2022 47.01 48.16 45.98 46.08 2,031,670 -2.12(-4.40%)
May 17, 2022 47.77 49.24 47.36 48.20 1,687,105 +2.81(+6.19%)
May 16, 2022 44.20 45.81 44.00 45.39 1,201,803 +0.70(+1.57%)
May 13, 2022 42.70 44.97 42.70 44.69 888,527 +2.83(+6.76%)
May 12, 2022 42.32 42.98 40.98 41.86 1,263,410 -1.11(-2.58%)
May 11, 2022 43.07 45.01 42.82 42.97 1,359,047 +0.04(+0.09%)
May 10, 2022 42.61 43.71 41.65 42.93 1,493,482 +1.14(+2.73%)
May 09, 2022 45.11 45.64 41.19 41.79 1,922,847 -4.47(-9.66%)
May 06, 2022 46.86 47.13 45.77 46.26 1,343,234 -1.10(-2.32%)
May 05, 2022 47.68 48.41 46.71 47.36 1,095,111 -1.22(-2.51%)
May 04, 2022 47.34 48.78 46.48 48.58 621,228 +1.13(+2.38%)
May 03, 2022 47.08 47.86 46.62 47.45 797,772 +0.77(+1.65%)
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.