Skip to main content

Aercap Holdings N.V. (NY: AER )

95.83 +0.07 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 96.35 97.68 95.64 95.83 1,994,847 +0.07(+0.07%)
Jul 11, 2024 93.63 95.82 92.58 95.76 1,456,790 +1.85(+1.97%)
Jul 10, 2024 94.06 94.25 93.03 93.91 1,133,034 -0.11(-0.12%)
Jul 09, 2024 93.49 95.12 93.25 94.02 1,012,357 +0.83(+0.89%)
Jul 08, 2024 93.91 94.26 93.04 93.19 937,737 -0.38(-0.41%)
Jul 05, 2024 93.88 94.64 93.04 93.57 924,019 -0.33(-0.35%)
Jul 03, 2024 94.18 94.89 93.55 93.90 524,057 -0.26(-0.28%)
Jul 02, 2024 91.61 94.33 91.61 94.16 1,827,189 +1.82(+1.97%)
Jul 01, 2024 93.67 94.10 92.24 92.34 1,808,979 -0.86(-0.92%)
Jun 28, 2024 94.30 95.01 92.60 93.20 1,352,587 -0.71(-0.76%)
Jun 27, 2024 94.68 95.05 93.62 93.91 961,327 -0.73(-0.77%)
Jun 26, 2024 96.12 96.59 93.53 94.64 2,900,426 -2.27(-2.34%)
Jun 25, 2024 93.41 96.95 93.14 96.91 2,718,048 +3.60(+3.86%)
Jun 24, 2024 93.58 94.63 92.94 93.31 1,077,162 +0.00(+0.00%)
Jun 21, 2024 91.51 93.50 91.12 93.31 2,187,855 +1.26(+1.37%)
Jun 20, 2024 92.61 93.27 91.80 92.05 1,576,922 -0.25(-0.27%)
Jun 18, 2024 90.96 92.31 90.89 92.30 1,283,656 +1.47(+1.62%)
Jun 17, 2024 89.32 91.41 89.30 90.83 1,231,527 +1.80(+2.02%)
Jun 14, 2024 88.74 89.14 86.65 89.03 1,884,072 -1.04(-1.15%)
Jun 13, 2024 90.19 90.77 88.98 90.07 1,296,340 -0.93(-1.02%)
Jun 12, 2024 91.23 92.00 90.48 91.00 1,804,358 +0.87(+0.97%)
Jun 11, 2024 91.19 91.68 89.48 90.13 1,837,277 -1.97(-2.14%)
Jun 10, 2024 89.96 92.31 89.86 92.10 1,395,464 +1.71(+1.89%)
Jun 07, 2024 90.50 91.51 90.12 90.39 1,027,265 -0.87(-0.95%)
Jun 06, 2024 91.95 92.84 91.02 91.26 850,206 -0.47(-0.51%)
Jun 05, 2024 92.56 93.19 91.60 91.73 1,369,432 -0.39(-0.42%)
Jun 04, 2024 92.27 93.45 91.64 92.12 969,553 -1.04(-1.12%)
Jun 03, 2024 93.51 94.30 91.50 93.16 1,302,074 +0.45(+0.49%)
May 31, 2024 92.65 93.71 91.71 92.71 4,429,020 +0.85(+0.93%)
May 30, 2024 90.44 91.94 90.34 91.86 869,809 +1.51(+1.67%)
May 29, 2024 91.00 91.31 90.13 90.35 1,086,740 -1.45(-1.58%)
May 28, 2024 92.77 93.22 91.50 91.80 1,167,249 -0.69(-0.75%)
May 24, 2024 92.00 93.16 91.50 92.49 844,165 +1.27(+1.39%)
May 23, 2024 92.52 92.52 90.61 91.22 1,145,630 -0.16(-0.18%)
May 22, 2024 91.69 92.22 90.68 91.38 986,924 -0.31(-0.34%)
May 21, 2024 91.39 92.00 91.14 91.69 877,325 +0.20(+0.22%)
May 20, 2024 91.12 92.30 91.12 91.49 1,088,214 +0.26(+0.28%)
May 17, 2024 90.81 91.44 90.71 91.23 1,283,406 +0.81(+0.89%)
May 16, 2024 92.33 92.63 90.38 90.42 1,470,433 -2.15(-2.33%)
May 15, 2024 91.01 93.28 91.01 92.58 2,280,764 +2.07(+2.29%)
May 14, 2024 89.47 90.67 89.47 90.50 1,518,920 +1.04(+1.16%)
May 13, 2024 90.99 90.99 89.43 89.47 1,043,239 -1.46(-1.60%)
May 10, 2024 91.58 92.20 90.46 90.92 1,639,780 -0.66(-0.72%)
May 09, 2024 90.76 91.71 90.43 91.58 2,356,030 +1.71(+1.90%)
May 08, 2024 88.51 89.99 87.96 89.87 3,358,848 +2.67(+3.06%)
May 07, 2024 87.79 88.59 86.89 87.20 1,323,853 -0.85(-0.96%)
May 06, 2024 87.70 88.64 87.64 88.05 889,284 +0.69(+0.79%)
May 03, 2024 87.23 87.92 86.61 87.36 1,140,843 +0.78(+0.90%)
May 02, 2024 86.70 87.72 85.98 86.58 2,114,787 +1.30(+1.52%)
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.