Skip to main content

Aercap Holdings N.V. (NY: AER )

96.61 +1.34 (+1.41%)
Streaming Delayed Price Updated: 10:36 AM EST, Dec 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2024 95.89 96.78 95.00 95.27 719,025 -0.64(-0.67%)
Dec 06, 2024 96.87 97.29 95.25 95.91 802,956 -0.34(-0.35%)
Dec 05, 2024 98.69 98.75 96.07 96.25 847,069 -2.35(-2.38%)
Dec 04, 2024 96.53 98.73 96.50 98.60 764,530 +1.46(+1.50%)
Dec 03, 2024 98.90 99.03 97.13 97.14 963,340 -1.24(-1.26%)
Dec 02, 2024 99.48 99.72 98.15 98.38 1,058,022 -0.98(-0.99%)
Nov 29, 2024 99.30 99.65 98.73 99.36 481,840 +0.27(+0.27%)
Nov 27, 2024 100.32 100.68 98.14 99.09 851,170 -1.21(-1.21%)
Nov 26, 2024 99.05 100.81 98.39 100.30 1,002,728 +0.61(+0.61%)
Nov 25, 2024 98.71 99.72 97.73 99.69 1,839,495 +1.66(+1.69%)
Nov 22, 2024 97.93 98.74 97.67 98.03 680,652 +0.31(+0.32%)
Nov 21, 2024 96.00 98.27 95.09 97.72 1,354,362 +2.47(+2.59%)
Nov 20, 2024 96.14 96.36 94.86 95.25 1,048,858 -0.48(-0.50%)
Nov 19, 2024 93.73 95.75 93.55 95.73 853,374 +0.79(+0.83%)
Nov 18, 2024 95.00 95.78 94.64 94.94 1,109,174 -0.33(-0.35%)
Nov 15, 2024 95.00 95.31 94.43 95.27 984,245 +0.14(+0.15%)
Nov 14, 2024 94.86 95.40 94.66 95.13 1,229,353 +0.53(+0.56%)
Nov 13, 2024 94.93 95.85 94.56 94.60 1,492,680 -0.56(-0.59%)
Nov 12, 2024 97.43 97.58 95.05 95.16 985,669 -2.17(-2.23%)
Nov 11, 2024 98.36 98.61 97.14 97.33 731,246 +0.07(+0.07%)
Nov 08, 2024 96.39 98.27 96.13 97.26 864,174 -0.17(-0.17%)
Nov 07, 2024 98.74 99.42 97.25 97.43 1,143,851 -1.31(-1.32%)
Nov 06, 2024 97.84 98.76 95.52 98.74 1,695,954 +3.33(+3.49%)
Nov 05, 2024 93.23 95.92 93.13 95.41 1,767,370 +1.72(+1.83%)
Nov 04, 2024 94.30 95.59 93.65 93.69 1,130,231 -0.37(-0.39%)
Nov 01, 2024 93.77 95.27 93.77 94.06 1,272,942 +0.76(+0.81%)
Oct 31, 2024 93.44 95.12 92.73 93.30 2,128,050 -0.34(-0.36%)
Oct 30, 2024 88.88 96.45 88.88 93.64 2,146,151 -1.83(-1.91%)
Oct 29, 2024 95.00 95.86 94.29 95.47 1,019,615 -0.37(-0.39%)
Oct 28, 2024 96.02 96.63 95.68 95.84 1,227,230 +0.67(+0.70%)
Oct 25, 2024 95.84 96.08 94.86 95.17 444,091 -0.03(-0.03%)
Oct 24, 2024 95.36 95.47 94.69 95.20 481,556 -0.21(-0.22%)
Oct 23, 2024 94.99 95.93 94.68 95.41 703,597 -0.57(-0.59%)
Oct 22, 2024 96.47 96.84 95.68 95.98 938,364 -0.24(-0.25%)
Oct 21, 2024 97.18 97.33 96.09 96.22 550,710 -1.02(-1.05%)
Oct 18, 2024 97.70 97.84 96.83 97.23 847,001 -0.48(-0.49%)
Oct 17, 2024 98.98 99.04 97.67 97.71 888,922 -0.69(-0.70%)
Oct 16, 2024 96.78 98.41 96.74 98.40 985,203 +1.52(+1.56%)
Oct 15, 2024 97.12 97.96 96.42 96.89 836,570 -0.29(-0.30%)
Oct 14, 2024 94.28 97.21 94.14 97.17 1,110,176 +3.12(+3.32%)
Oct 11, 2024 94.34 94.77 93.12 94.05 969,569 +0.02(+0.02%)
Oct 10, 2024 93.76 94.64 93.55 94.03 506,806 -0.90(-0.95%)
Oct 09, 2024 94.48 95.36 93.76 94.93 992,847 +1.04(+1.10%)
Oct 08, 2024 94.21 94.40 93.44 93.89 624,648 -0.31(-0.33%)
Oct 07, 2024 93.75 94.57 93.10 94.20 1,458,622 +0.24(+0.25%)
Oct 04, 2024 93.76 93.97 92.36 93.96 877,592 +1.60(+1.73%)
Oct 03, 2024 92.34 92.55 91.26 92.37 1,665,428 -0.45(-0.48%)
Oct 02, 2024 93.25 94.31 92.51 92.82 759,814 -0.57(-0.61%)
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.