Skip to main content

Aercap Holdings N.V. (NY: AER )

60.00 -0.24 (-0.40%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 50.73 51.57 49.98 50.28 2,500,963 -1.16(-2.26%)
Mar 30, 2022 49.80 54.34 49.54 51.44 4,815,016 -4.73(-8.42%)
Mar 29, 2022 55.48 57.17 55.22 56.17 2,227,646 +1.67(+3.06%)
Mar 28, 2022 54.00 54.73 53.01 54.50 1,351,291 +0.26(+0.48%)
Mar 25, 2022 54.50 55.18 53.91 54.24 1,086,965 -0.28(-0.51%)
Mar 24, 2022 55.02 55.13 54.12 54.52 1,494,622 -0.11(-0.20%)
Mar 23, 2022 55.95 56.00 54.49 54.63 1,669,025 -1.91(-3.38%)
Mar 22, 2022 54.44 57.15 54.08 56.54 1,461,266 +2.32(+4.28%)
Mar 21, 2022 54.32 54.62 53.67 54.22 1,821,964 -0.36(-0.66%)
Mar 18, 2022 54.20 55.22 53.59 54.58 1,474,663 -0.18(-0.33%)
Mar 17, 2022 52.99 55.13 52.99 54.76 1,179,681 +0.63(+1.16%)
Mar 16, 2022 52.80 54.85 52.33 54.13 2,164,664 +2.13(+4.10%)
Mar 15, 2022 51.57 52.60 51.21 52.00 1,846,765 +1.01(+1.98%)
Mar 14, 2022 51.51 51.71 50.45 50.99 1,291,816 -0.01(-0.02%)
Mar 11, 2022 50.27 52.10 50.22 51.00 1,494,112 +1.55(+3.13%)
Mar 10, 2022 47.48 49.49 49.45 1,701,932 +0.44(+0.90%)
Mar 09, 2022 51.00 51.94 48.65 49.01 2,796,059 +0.38(+0.78%)
Mar 08, 2022 45.48 50.05 45.20 48.63 4,223,174 +4.74(+10.80%)
Mar 07, 2022 47.42 47.73 43.75 43.89 3,534,207 -3.77(-7.91%)
Mar 04, 2022 50.15 50.50 46.76 47.66 3,908,572 -3.85(-7.47%)
Mar 03, 2022 54.01 54.10 50.45 51.51 2,538,230 -2.71(-5.00%)
Mar 02, 2022 53.78 55.61 52.37 54.22 2,677,161 +1.32(+2.50%)
Mar 01, 2022 54.00 55.04 51.64 52.90 3,815,130 -1.53(-2.81%)
Feb 28, 2022 57.35 59.26 52.47 54.43 25,182,064 -8.38(-13.34%)
Feb 25, 2022 61.68 64.16 62.28 62.81 2,479,851 +1.57(+2.56%)
Feb 24, 2022 61.24 62.32 58.54 61.24 3,475,838 -2.06(-3.25%)
Feb 23, 2022 64.87 65.76 63.23 63.30 1,989,364 -0.67(-1.05%)
Feb 22, 2022 65.30 65.98 63.55 63.97 2,130,369 -1.80(-2.74%)
Feb 18, 2022 65.77 0 +0.22(+0.34%)
Feb 17, 2022 66.31 67.25 65.13 65.55 1,155,180 -0.99(-1.49%)
Feb 16, 2022 64.84 67.01 64.82 66.54 1,883,454 +1.17(+1.79%)
Feb 15, 2022 64.28 65.60 63.82 65.37 1,364,070 +3.01(+4.83%)
Feb 14, 2022 62.09 63.62 61.93 62.36 1,505,157 +0.33(+0.53%)
Feb 11, 2022 64.88 65.80 61.73 62.03 1,838,115 -3.83(-5.82%)
Feb 10, 2022 66.52 68.57 65.27 65.86 2,252,297 -1.44(-2.14%)
Feb 09, 2022 66.18 67.47 66.10 67.30 1,338,300 +2.23(+3.43%)
Feb 08, 2022 63.54 65.56 63.51 65.07 947,626 +1.96(+3.11%)
Feb 07, 2022 62.79 64.41 62.70 63.11 950,014 +0.53(+0.85%)
Feb 04, 2022 61.71 63.11 61.56 62.58 686,504 +0.50(+0.81%)
Feb 03, 2022 62.74 63.70 62.03 62.08 836,001 -1.28(-2.02%)
Feb 02, 2022 64.40 65.12 63.31 63.36 1,388,881 -1.05(-1.63%)
Feb 01, 2022 63.48 64.51 62.32 64.41 1,108,760 +1.41(+2.24%)
Jan 31, 2022 60.95 63.23 63.00 2,406,856 +1.49(+2.42%)
Jan 28, 2022 61.09 61.55 59.51 61.51 1,398,043 +0.09(+0.15%)
Jan 27, 2022 63.62 64.56 61.13 61.42 2,633,251 -1.44(-2.29%)
Jan 26, 2022 63.79 64.99 62.52 62.86 1,441,702 +0.07(+0.11%)
Jan 25, 2022 61.78 63.52 60.00 62.79 1,654,438 +0.09(+0.14%)
Jan 24, 2022 61.43 63.03 59.60 62.70 1,863,517 -0.59(-0.93%)
Jan 21, 2022 64.48 65.16 62.43 63.29 1,480,709 -1.76(-2.71%)
Jan 20, 2022 65.95 67.65 64.90 65.05 1,307,026 -1.11(-1.68%)
Jan 19, 2022 67.89 67.89 66.15 66.16 1,308,186 -1.45(-2.14%)
Jan 18, 2022 68.36 68.92 67.44 67.61 2,005,625 -0.75(-1.10%)
Jan 14, 2022 68.36 0 +1.06(+1.58%)
Jan 13, 2022 66.60 68.34 66.50 67.30 1,578,283 +0.82(+1.23%)
Jan 12, 2022 67.30 67.80 65.33 66.48 1,674,316 -0.69(-1.03%)
Jan 11, 2022 67.40 67.46 66.33 67.17 1,387,322 -0.18(-0.27%)
Jan 10, 2022 67.59 68.18 66.00 67.35 1,057,665 -0.37(-0.55%)
Jan 07, 2022 68.10 68.90 67.30 67.72 992,497 +0.94(+1.41%)
Jan 06, 2022 65.74 67.22 64.77 66.78 1,209,001 +1.19(+1.81%)
Jan 05, 2022 68.46 69.00 65.55 65.59 1,383,609 -2.41(-3.54%)
Jan 04, 2022 68.82 69.36 67.80 68.00 971,790 +0.30(+0.44%)
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.