Skip to main content

Aercap Holdings N.V. (NY: AER )

59.42 -0.66 (-1.09%)
Streaming Delayed Price Updated: 12:11 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

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