AerCap Holdings NV (AER) Historical Stock Data

40.99 ↑2.20 (5.67%)
As of June 24, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, AER is up 0.10% a day on average. There have been 16 days where AerCap Holdings NV closed green and 14 days where AER closed red.

DateOpenCloseChangeLowHighVolume
2022-06-2439.3840.99↑$1.61 (4.09%)39.3841.00783.80K
2022-06-2339.2938.79↓$0.50 (-1.27%)37.6539.291.21M
2022-06-2239.2539.37↑$0.12 (0.31%)39.1340.06613.95K
2022-06-2140.7540.37↓$0.38 (-0.93%)39.7540.870.91M
2022-06-1738.2439.58↑$1.34 (3.50%)37.5439.951.43M
2022-06-1639.2037.91↓$1.29 (-3.29%)37.2139.201.58M
2022-06-1540.3440.87↑$0.53 (1.31%)40.2241.811.24M
2022-06-1441.2039.63↓$1.57 (-3.81%)39.3241.860.98M
2022-06-1342.9040.96↓$1.94 (-4.52%)40.7243.061.54M
2022-06-1045.4244.62↓$0.80 (-1.76%)44.4845.96607.34K
2022-06-0948.6346.78↓$1.85 (-3.80%)46.7448.82425.68K
2022-06-0849.7348.89↓$0.84 (-1.69%)48.7749.93420.36K
2022-06-0748.9050.15↑$1.25 (2.56%)48.7750.23472.93K
2022-06-0649.8149.49↓$0.32 (-0.64%)49.0250.04563.36K
2022-06-0348.7349.21↑$0.48 (0.99%)48.3749.40537.48K
2022-06-0248.9249.58↑$0.66 (1.35%)48.3549.66499.87K
2022-06-0149.2748.51↓$0.76 (-1.54%)47.2049.71666.23K
2022-05-3148.5049.44↑$0.94 (1.94%)47.7949.992.92M
2022-05-2748.0849.00↑$0.92 (1.91%)48.0849.370.94M
2022-05-2646.2847.76↑$1.48 (3.20%)45.9148.04799.73K
2022-05-2545.7245.87↑$0.15 (0.33%)45.0046.47825.98K
2022-05-2447.0745.84↓$1.23 (-2.61%)44.6847.311.02M
2022-05-2347.5347.69↑$0.16 (0.34%)46.9948.530.99M
2022-05-2046.8646.80↓$0.06 (-0.13%)45.1847.101.64M
2022-05-1944.9045.74↑$0.84 (1.87%)44.7847.372.04M
2022-05-1847.0146.08↓$0.93 (-1.98%)45.9848.102.03M
2022-05-1747.7748.20↑$0.43 (0.90%)47.3649.241.67M
2022-05-1644.2045.39↑$1.19 (2.69%)44.0245.811.20M
2022-05-1342.7044.69↑$1.99 (4.66%)42.7044.97888.33K
2022-05-1242.3241.86↓$0.46 (-1.09%)40.9842.981.26M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.