Skip to main content

Aercap Holdings N.V. (NY: AER )

40.89 +1.14 (+2.87%)
Streaming Delayed Price Updated: 2:23 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2022 44.50 44.75 43.54 44.28 1,058,729 -0.58(-1.29%)
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%)
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.