Skip to main content

Aercap Holdings N.V. (NY: AER )

47.67 -0.09 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.