Skip to main content

Aercap Holdings N.V. (NY: AER )

94.31 +0.76 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 94.02 95.53 94.02 94.31 1,269,607 +0.76(+0.81%)
Oct 31, 2024 93.69 95.37 92.97 93.55 2,122,474 -0.34(-0.36%)
Oct 30, 2024 89.11 96.70 89.11 93.89 2,140,528 -1.83(-1.91%)
Oct 29, 2024 95.25 96.11 94.54 95.72 1,016,944 -0.37(-0.39%)
Oct 28, 2024 96.27 96.88 95.93 96.09 1,224,015 +0.67(+0.70%)
Oct 25, 2024 96.09 96.33 95.11 95.42 442,928 -0.03(-0.03%)
Oct 24, 2024 95.61 95.72 94.94 95.45 480,295 -0.21(-0.22%)
Oct 23, 2024 95.24 96.18 94.93 95.66 701,754 -0.57(-0.59%)
Oct 22, 2024 96.72 97.09 95.93 96.23 935,906 -0.24(-0.25%)
Oct 21, 2024 97.44 97.59 96.34 96.47 549,267 -1.02(-1.05%)
Oct 18, 2024 97.96 98.10 97.08 97.49 844,782 -0.48(-0.49%)
Oct 17, 2024 99.24 99.30 97.93 97.97 886,593 -0.69(-0.70%)
Oct 16, 2024 97.03 98.67 96.99 98.66 982,622 +1.52(+1.56%)
Oct 15, 2024 97.38 98.22 96.67 97.14 834,378 -0.29(-0.30%)
Oct 14, 2024 94.53 97.47 94.39 97.43 1,107,267 +3.13(+3.32%)
Oct 11, 2024 94.59 95.02 93.36 94.30 967,029 +0.02(+0.02%)
Oct 10, 2024 94.01 94.89 93.80 94.28 505,479 -0.90(-0.95%)
Oct 09, 2024 94.73 95.61 94.01 95.18 990,246 +1.04(+1.10%)
Oct 08, 2024 94.46 94.65 93.69 94.14 623,012 -0.31(-0.33%)
Oct 07, 2024 94.00 94.82 93.34 94.45 1,454,800 +0.24(+0.25%)
Oct 04, 2024 94.01 94.22 92.61 94.21 875,293 +1.60(+1.73%)
Oct 03, 2024 92.58 92.79 91.50 92.61 1,661,065 -0.45(-0.48%)
Oct 02, 2024 93.50 94.56 92.75 93.06 757,824 -0.57(-0.61%)
Oct 01, 2024 94.65 95.02 92.70 93.63 1,369,643 -1.09(-1.15%)
Sep 30, 2024 94.51 94.79 93.05 94.72 1,635,749 -0.21(-0.22%)
Sep 27, 2024 94.81 95.10 93.76 94.93 1,224,265 +0.48(+0.51%)
Sep 26, 2024 95.78 97.24 94.29 94.45 1,010,168 -0.87(-0.91%)
Sep 25, 2024 96.00 96.30 95.15 95.32 887,310 -0.81(-0.84%)
Sep 24, 2024 97.01 97.50 95.54 96.13 1,126,932 -0.49(-0.51%)
Sep 23, 2024 97.22 98.09 96.23 96.62 1,012,035 -0.40(-0.41%)
Sep 20, 2024 97.73 97.73 96.48 97.02 1,491,652 -1.26(-1.28%)
Sep 19, 2024 97.47 98.48 96.45 98.28 1,527,522 +4.14(+4.40%)
Sep 18, 2024 94.20 95.88 93.58 94.14 1,033,132 -0.72(-0.76%)
Sep 17, 2024 94.74 95.90 94.43 94.86 877,942 +0.92(+0.98%)
Sep 16, 2024 94.57 95.06 93.61 93.94 559,592 +0.12(+0.13%)
Sep 13, 2024 92.94 94.01 92.67 93.82 626,709 +1.30(+1.41%)
Sep 12, 2024 92.37 93.31 92.23 92.52 946,316 +0.47(+0.51%)
Sep 11, 2024 89.75 92.16 89.59 92.05 1,535,070 +1.86(+2.06%)
Sep 10, 2024 91.46 91.46 89.41 90.19 1,639,897 -1.06(-1.16%)
Sep 09, 2024 91.43 93.48 91.20 91.25 1,651,322 +0.65(+0.72%)
Sep 06, 2024 92.14 93.33 90.52 90.60 1,814,806 -1.38(-1.50%)
Sep 05, 2024 92.70 93.23 91.65 91.98 1,400,631 -0.97(-1.04%)
Sep 04, 2024 92.20 94.83 92.20 92.95 1,481,094 +0.52(+0.56%)
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.