Skip to main content

Aercap Holdings N.V. (NY: AER )

77.85 -0.72 (-0.92%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 73.82 73.95 71.82 72.35 2,011,140 -1.97(-2.65%)
Dec 29, 2023 74.77 75.10 74.26 74.32 705,904 -0.60(-0.80%)
Dec 28, 2023 74.33 75.15 74.22 74.92 959,287 +0.43(+0.58%)
Dec 27, 2023 74.36 74.96 74.23 74.49 815,003 +0.23(+0.31%)
Dec 26, 2023 74.25 74.59 73.84 74.26 496,093 +0.01(+0.01%)
Dec 22, 2023 73.74 75.18 73.74 74.25 956,117 +0.40(+0.54%)
Dec 21, 2023 72.61 73.89 72.59 73.85 1,058,863 +1.99(+2.77%)
Dec 20, 2023 73.32 73.94 71.74 71.86 2,312,283 -1.34(-1.83%)
Dec 19, 2023 73.00 73.52 72.58 73.20 1,887,315 +0.43(+0.59%)
Dec 18, 2023 73.90 74.19 72.68 72.77 1,048,248 -1.17(-1.58%)
Dec 15, 2023 74.50 74.50 73.22 73.94 1,983,099 -1.00(-1.33%)
Dec 14, 2023 74.51 75.48 74.31 74.94 3,262,760 +0.92(+1.24%)
Dec 13, 2023 72.75 74.03 72.49 74.02 2,101,935 +1.38(+1.90%)
Dec 12, 2023 72.95 73.50 72.27 72.64 1,540,710 -0.39(-0.53%)
Dec 11, 2023 72.05 73.03 71.65 73.03 1,469,087 +0.88(+1.22%)
Dec 08, 2023 71.45 72.56 70.55 72.15 2,498,942 +1.40(+1.98%)
Dec 07, 2023 69.39 70.75 69.15 70.75 2,300,678 +1.86(+2.70%)
Dec 06, 2023 69.00 70.90 68.75 68.89 1,740,835 +0.45(+0.66%)
Dec 05, 2023 68.39 68.92 68.00 68.44 1,480,780 -0.68(-0.98%)
Dec 04, 2023 68.80 69.58 68.50 69.12 1,305,856 -0.37(-0.53%)
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.