Skip to main content

Aercap Holdings N.V. (NY: AER )

90.35 -1.45 (-1.58%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 3,358,772 +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%)
May 01, 2024 85.77 88.30 84.72 85.29 2,765,354 +1.03(+1.22%)
Apr 30, 2024 86.24 86.55 84.10 84.26 2,246,048 -2.24(-2.59%)
Apr 29, 2024 85.78 86.62 85.33 86.50 1,650,805 +1.25(+1.46%)
Apr 26, 2024 85.28 85.71 84.70 85.26 1,514,958 +0.31(+0.36%)
Apr 25, 2024 84.01 85.25 82.78 84.95 1,783,419 +0.07(+0.08%)
Apr 24, 2024 85.72 86.38 84.53 84.88 1,123,681 -1.02(-1.18%)
Apr 23, 2024 84.77 86.02 84.24 85.90 968,381 +1.72(+2.04%)
Apr 22, 2024 83.34 84.77 83.05 84.18 1,213,302 +1.20(+1.44%)
Apr 19, 2024 83.64 84.14 82.38 82.98 1,166,339 -0.53(-0.63%)
Apr 18, 2024 84.00 84.92 83.23 83.51 1,755,445 +0.15(+0.18%)
Apr 17, 2024 83.36 84.16 82.59 83.36 1,761,940 +1.05(+1.27%)
Apr 16, 2024 82.28 83.10 81.71 82.32 1,138,431 +0.04(+0.05%)
Apr 15, 2024 83.87 84.62 81.88 82.28 971,732 -0.52(-0.63%)
Apr 12, 2024 83.06 83.88 82.08 82.79 1,529,284 -1.04(-1.24%)
Apr 11, 2024 84.81 84.81 82.86 83.83 1,980,835 -0.98(-1.15%)
Apr 10, 2024 84.78 86.30 84.58 84.81 1,428,549 -0.99(-1.15%)
Apr 09, 2024 86.85 87.50 84.76 85.80 1,489,187 -0.99(-1.14%)
Apr 08, 2024 86.98 87.94 86.55 86.78 1,318,588 -0.36(-0.41%)
Apr 05, 2024 85.90 87.49 85.90 87.14 966,053 +1.38(+1.60%)
Apr 04, 2024 87.52 88.20 85.61 85.77 2,093,723 -0.85(-0.98%)
Apr 03, 2024 84.89 86.76 84.73 86.61 1,535,194 +1.63(+1.91%)
Apr 02, 2024 84.89 85.36 84.36 84.99 1,541,391 -0.46(-0.54%)
Apr 01, 2024 87.15 87.15 85.14 85.45 1,562,540 -1.23(-1.42%)
Mar 28, 2024 87.23 86.87 86.84 86.67 1,556,158 -0.68(-0.78%)
Mar 27, 2024 87.53 87.66 86.41 87.35 999,228 -0.04(-0.05%)
Mar 26, 2024 85.72 87.59 85.56 87.39 1,913,297 +2.03(+2.38%)
Mar 25, 2024 86.26 86.50 85.34 85.36 1,036,934 -0.92(-1.06%)
Mar 22, 2024 86.27 86.59 85.82 86.27 998,729 +0.30(+0.35%)
Mar 21, 2024 85.46 87.00 85.24 85.98 1,831,462 +0.82(+0.96%)
Mar 20, 2024 85.29 86.07 84.56 85.16 1,805,298 -0.26(-0.30%)
Mar 19, 2024 85.77 86.11 85.01 85.42 1,190,598 -0.61(-0.71%)
Mar 18, 2024 85.63 86.37 85.37 86.02 1,773,071 +0.43(+0.50%)
Mar 15, 2024 83.80 85.89 83.77 85.60 2,558,078 +1.40(+1.66%)
Mar 14, 2024 83.69 84.58 82.77 84.20 2,031,231 +0.39(+0.46%)
Mar 13, 2024 82.53 84.95 81.99 83.81 3,548,229 +1.20(+1.45%)
Mar 12, 2024 81.53 82.72 81.47 82.61 1,639,552 +1.39(+1.71%)
Mar 11, 2024 81.07 81.56 80.68 81.23 1,473,448 +0.01(+0.01%)
Mar 08, 2024 81.95 82.81 81.03 81.22 1,548,579 -0.69(-0.84%)
Mar 07, 2024 80.24 82.04 80.24 81.91 2,009,998 +2.30(+2.89%)
Mar 06, 2024 79.87 80.29 79.29 79.60 1,503,009 +0.45(+0.57%)
Mar 05, 2024 77.14 80.10 77.14 79.15 2,390,440 +1.69(+2.18%)
Mar 04, 2024 76.79 77.79 76.64 77.47 1,176,982 +0.33(+0.43%)
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.