Aercap Holdings N.V. (NY: AER )

61.25 +0.31 (+0.51%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 64.81 65.87 64.64 65.42 458,095 +0.15(+0.23%)
Dec 30, 2021 65.18 66.03 65.01 65.27 580,679 +0.11(+0.17%)
Dec 29, 2021 64.81 65.68 64.52 65.16 775,432 +0.09(+0.14%)
Dec 28, 2021 65.08 66.32 64.70 65.07 686,767 -0.67(-1.02%)
Dec 27, 2021 63.72 65.81 63.02 65.74 988,095 +1.78(+2.78%)
Dec 23, 2021 64.45 64.94 63.92 63.96 690,778 -0.05(-0.08%)
Dec 22, 2021 62.60 64.19 62.53 64.01 1,063,784 +1.52(+2.43%)
Dec 21, 2021 59.36 62.53 58.49 62.49 1,834,526 +4.35(+7.48%)
Dec 20, 2021 58.44 59.22 57.37 58.14 1,220,347 -1.63(-2.73%)
Dec 17, 2021 60.09 60.97 58.92 59.77 1,957,356 -0.89(-1.47%)
Dec 16, 2021 61.18 62.00 60.59 60.66 1,832,118 +0.53(+0.88%)
Dec 15, 2021 58.72 60.53 57.07 60.13 1,172,856 +1.00(+1.69%)
Dec 14, 2021 59.19 60.30 58.85 59.13 1,258,915 -0.62(-1.04%)
Dec 13, 2021 60.08 60.35 58.63 59.75 1,116,238 -0.80(-1.32%)
Dec 10, 2021 60.90 61.67 59.83 60.55 1,189,892 +0.22(+0.36%)
Dec 09, 2021 61.00 61.27 59.83 60.33 1,184,864 -1.03(-1.68%)
Dec 08, 2021 59.51 62.06 59.29 61.36 1,257,277 +1.50(+2.51%)
Dec 07, 2021 57.99 60.48 57.65 59.86 1,703,091 +2.49(+4.34%)
Dec 06, 2021 56.56 58.37 55.71 57.37 1,077,358 +1.79(+3.22%)
Dec 03, 2021 57.02 57.20 54.87 55.58 1,022,846 -1.33(-2.34%)
Dec 02, 2021 55.00 57.42 54.55 56.91 1,308,368 +2.41(+4.42%)
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.