AerCap Holdings NV (AER) Historical Stock Data
96.25 ↓2.35 (-2.38%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AER is up 0.16% a day on average. There have been 15 days where AerCap Holdings NV closed green and 15 days where AER closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-05 | 98.69 | 96.25 | ↓$2.44 (-2.47%) | 96.07 | 98.75 | 824.64K |
| 2024-12-04 | 96.53 | 98.60 | ↑$2.07 (2.14%) | 96.50 | 98.73 | 764.53K |
| 2024-12-03 | 98.90 | 97.14 | ↓$1.76 (-1.78%) | 97.13 | 99.03 | 0.96M |
| 2024-12-02 | 99.48 | 98.38 | ↓$1.10 (-1.11%) | 98.15 | 99.72 | 1.06M |
| 2024-11-29 | 99.30 | 99.36 | ↑$0.06 (0.06%) | 98.73 | 99.65 | 481.84K |
| 2024-11-27 | 100.32 | 99.09 | ↓$1.23 (-1.23%) | 98.14 | 100.68 | 851.17K |
| 2024-11-26 | 99.05 | 100.30 | ↑$1.25 (1.26%) | 98.39 | 100.81 | 1M |
| 2024-11-25 | 98.71 | 99.69 | ↑$0.98 (0.99%) | 97.73 | 99.72 | 1.84M |
| 2024-11-22 | 97.93 | 98.03 | ↑$0.10 (0.10%) | 97.68 | 98.74 | 680.65K |
| 2024-11-21 | 96.00 | 97.72 | ↑$1.72 (1.79%) | 95.09 | 98.27 | 1.35M |
| 2024-11-20 | 96.14 | 95.25 | ↓$0.89 (-0.93%) | 94.86 | 96.36 | 1.05M |
| 2024-11-19 | 93.73 | 95.73 | ↑$2.00 (2.13%) | 93.55 | 95.75 | 853.38K |
| 2024-11-18 | 95.00 | 94.94 | ↓$0.06 (-0.06%) | 94.65 | 95.78 | 1.11M |
| 2024-11-15 | 95.00 | 95.27 | ↑$0.27 (0.28%) | 94.43 | 95.31 | 0.98M |
| 2024-11-14 | 94.86 | 95.13 | ↑$0.27 (0.28%) | 94.66 | 95.40 | 1.23M |
| 2024-11-13 | 94.93 | 94.60 | ↓$0.33 (-0.35%) | 94.56 | 95.85 | 1.49M |
| 2024-11-12 | 97.69 | 95.41 | ↓$2.28 (-2.33%) | 95.30 | 97.84 | 0.98M |
| 2024-11-11 | 98.62 | 97.59 | ↓$1.03 (-1.04%) | 97.40 | 98.87 | 729.41K |
| 2024-11-08 | 96.64 | 97.52 | ↑$0.88 (0.91%) | 96.38 | 98.53 | 861.90K |
| 2024-11-07 | 99.00 | 97.69 | ↓$1.31 (-1.32%) | 97.50 | 99.68 | 1.14M |
| 2024-11-06 | 98.10 | 99.00 | ↑$0.90 (0.92%) | 95.77 | 99.02 | 1.69M |
| 2024-11-05 | 93.47 | 95.66 | ↑$2.19 (2.34%) | 93.37 | 96.17 | 1.76M |
| 2024-11-04 | 94.55 | 93.94 | ↓$0.61 (-0.65%) | 93.90 | 95.84 | 1.13M |
| 2024-11-01 | 94.02 | 94.31 | ↑$0.29 (0.31%) | 94.02 | 95.53 | 1.26M |
| 2024-10-31 | 93.69 | 93.55 | ↓$0.14 (-0.15%) | 92.97 | 95.37 | 2.12M |
| 2024-10-30 | 89.11 | 93.89 | ↑$4.78 (5.36%) | 89.11 | 96.70 | 2.14M |
| 2024-10-29 | 95.25 | 95.72 | ↑$0.47 (0.49%) | 94.54 | 96.12 | 1.02M |
| 2024-10-28 | 96.27 | 96.09 | ↓$0.18 (-0.19%) | 95.93 | 96.88 | 1.22M |
| 2024-10-25 | 96.09 | 95.42 | ↓$0.67 (-0.70%) | 95.11 | 96.33 | 442.93K |
| 2024-10-24 | 95.61 | 95.45 | ↓$0.16 (-0.17%) | 94.94 | 95.72 | 480.30K |
Create an account or log in to view more rows.
$AER volume is almost nonexistent
$AER Games being played here.
$AER love cooking these little bears on here
$AER Don't hold!!! Buy it
$AER I can wait.
$AER Sleep well my bulls
sleep well
$AER I think I like this stock more everyday
$AER Shorts are calling in all the favors
$AER Of course
$AER Yolo