Skip to main content

Aercap Holdings N.V. (NY: AER )

87.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 87.77 87.90 86.65 87.59 996,506 -0.04(-0.05%)
Mar 26, 2024 85.95 87.83 85.79 87.63 1,908,084 +2.04(+2.38%)
Mar 25, 2024 86.50 86.74 85.57 85.59 1,034,109 -0.92(-1.06%)
Mar 22, 2024 86.51 86.83 86.05 86.51 996,008 +0.30(+0.35%)
Mar 21, 2024 85.69 87.24 85.47 86.21 1,826,472 +0.82(+0.96%)
Mar 20, 2024 85.52 86.31 84.79 85.39 1,800,379 -0.26(-0.30%)
Mar 19, 2024 86.00 86.34 85.24 85.65 1,187,354 -0.61(-0.71%)
Mar 18, 2024 85.86 86.61 85.60 86.26 1,768,240 +0.43(+0.50%)
Mar 15, 2024 84.03 86.12 84.00 85.83 2,551,107 +1.40(+1.66%)
Mar 14, 2024 83.92 84.81 83.00 84.43 2,025,696 +0.39(+0.46%)
Mar 13, 2024 82.76 85.19 82.21 84.04 3,538,560 +1.20(+1.45%)
Mar 12, 2024 81.75 82.95 81.69 82.84 1,635,085 +1.39(+1.71%)
Mar 11, 2024 81.29 81.78 80.90 81.45 1,469,433 +0.01(+0.01%)
Mar 08, 2024 82.17 83.04 81.25 81.44 1,544,359 -0.69(-0.84%)
Mar 07, 2024 80.46 82.27 80.46 82.13 2,004,521 +2.31(+2.89%)
Mar 06, 2024 80.09 80.51 79.51 79.82 1,498,914 +0.45(+0.57%)
Mar 05, 2024 77.35 80.31 77.35 79.37 2,383,926 +1.69(+2.18%)
Mar 04, 2024 77.00 78.00 76.85 77.68 1,173,775 +0.33(+0.43%)
Mar 01, 2024 77.51 78.79 77.08 77.35 1,476,807 +0.17(+0.22%)
Feb 29, 2024 76.51 77.50 76.14 77.18 2,757,378 +0.86(+1.13%)
Feb 28, 2024 76.55 77.50 76.15 76.32 1,404,729 -0.99(-1.28%)
Feb 27, 2024 76.00 77.68 76.00 77.31 1,553,520 +1.34(+1.76%)
Feb 26, 2024 77.44 78.07 75.96 75.97 2,160,624 -1.88(-2.41%)
Feb 23, 2024 78.50 80.61 77.08 77.85 3,011,460 -0.72(-0.92%)
Feb 22, 2024 78.79 79.53 78.47 78.57 2,447,880 +0.49(+0.63%)
Feb 21, 2024 77.38 78.33 76.09 78.08 2,079,436 +0.14(+0.18%)
Feb 20, 2024 77.13 78.60 77.13 77.94 2,234,701 +0.30(+0.39%)
Feb 16, 2024 78.61 78.71 77.63 77.64 1,063,647 -1.07(-1.36%)
Feb 15, 2024 77.38 79.01 77.21 78.71 1,319,763 +1.65(+2.14%)
Feb 14, 2024 77.38 77.57 76.48 77.06 1,060,874 +0.33(+0.43%)
Feb 13, 2024 76.47 76.92 75.83 76.73 1,476,499 -0.98(-1.26%)
Feb 12, 2024 77.19 77.96 77.17 77.71 603,459 +0.44(+0.57%)
Feb 09, 2024 77.40 77.49 76.72 77.27 1,120,613 -0.04(-0.05%)
Feb 08, 2024 77.67 78.07 76.23 77.31 1,039,283 -0.64(-0.82%)
Feb 07, 2024 77.98 78.52 77.61 77.95 870,264 +0.75(+0.97%)
Feb 06, 2024 78.03 78.56 77.09 77.20 1,433,802 -0.83(-1.06%)
Feb 05, 2024 77.80 78.34 77.05 78.03 1,231,955 -0.18(-0.23%)
Feb 02, 2024 77.18 78.64 77.09 78.21 1,049,777 +0.91(+1.18%)
Feb 01, 2024 77.30 77.86 76.47 77.30 1,197,149 +0.74(+0.97%)
Jan 31, 2024 77.88 78.19 76.50 76.56 1,859,418 -1.29(-1.66%)
Jan 30, 2024 77.07 77.95 77.07 77.85 1,296,653 +0.79(+1.03%)
Jan 29, 2024 77.43 77.85 76.43 77.06 1,319,634 -0.76(-0.98%)
Jan 26, 2024 77.70 78.79 77.12 77.82 1,247,510 +0.20(+0.26%)
Jan 25, 2024 76.25 77.65 76.25 77.62 1,569,873 +2.10(+2.78%)
Jan 24, 2024 76.00 76.42 75.48 75.52 1,101,647 +0.23(+0.31%)
Jan 23, 2024 76.27 76.50 75.25 75.29 1,249,614 -0.37(-0.49%)
Jan 22, 2024 75.61 76.18 75.34 75.66 1,279,518 +0.01(+0.01%)
Jan 19, 2024 74.82 75.66 74.20 75.65 1,053,503 +0.95(+1.27%)
Jan 18, 2024 73.78 74.77 73.78 74.70 1,781,683 +1.57(+2.15%)
Jan 17, 2024 72.92 73.88 72.80 73.13 1,430,315 -0.59(-0.80%)
Jan 16, 2024 73.59 74.14 73.23 73.72 1,419,824 -0.53(-0.71%)
Jan 12, 2024 74.45 74.96 73.93 74.25 1,509,097 +0.03(+0.04%)
Jan 11, 2024 73.98 74.28 73.33 74.22 1,102,542 -0.03(-0.04%)
Jan 10, 2024 74.46 74.94 74.11 74.25 1,558,563 +1.12(+1.53%)
Jan 09, 2024 72.56 73.72 72.56 73.13 1,239,876 -0.17(-0.23%)
Jan 08, 2024 73.20 73.50 72.33 73.30 972,978 +0.21(+0.29%)
Jan 05, 2024 72.10 73.75 71.95 73.09 2,212,885 +0.63(+0.87%)
Jan 04, 2024 70.92 72.75 70.91 72.46 2,319,109 +1.80(+2.55%)
Jan 03, 2024 70.67 71.64 70.48 70.66 2,869,621 -1.69(-2.34%)
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.