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.

Date	Open	Close	Change	Low	High	Volume
2022-06-24	39.38	40.99	↑$1.61 (4.09%)	39.38	41.00	783.80K
2022-06-23	39.29	38.79	↓$0.50 (-1.27%)	37.65	39.29	1.21M
2022-06-22	39.25	39.37	↑$0.12 (0.31%)	39.13	40.06	613.95K
2022-06-21	40.75	40.37	↓$0.38 (-0.93%)	39.75	40.87	0.91M
2022-06-17	38.24	39.58	↑$1.34 (3.50%)	37.54	39.95	1.43M
2022-06-16	39.20	37.91	↓$1.29 (-3.29%)	37.21	39.20	1.58M
2022-06-15	40.34	40.87	↑$0.53 (1.31%)	40.22	41.81	1.24M
2022-06-14	41.20	39.63	↓$1.57 (-3.81%)	39.32	41.86	0.98M
2022-06-13	42.90	40.96	↓$1.94 (-4.52%)	40.72	43.06	1.54M
2022-06-10	45.42	44.62	↓$0.80 (-1.76%)	44.48	45.96	607.34K
2022-06-09	48.63	46.78	↓$1.85 (-3.80%)	46.74	48.82	425.68K
2022-06-08	49.73	48.89	↓$0.84 (-1.69%)	48.77	49.93	420.36K
2022-06-07	48.90	50.15	↑$1.25 (2.56%)	48.77	50.23	472.93K
2022-06-06	49.81	49.49	↓$0.32 (-0.64%)	49.02	50.04	563.36K
2022-06-03	48.73	49.21	↑$0.48 (0.99%)	48.37	49.40	537.48K
2022-06-02	48.92	49.58	↑$0.66 (1.35%)	48.35	49.66	499.87K
2022-06-01	49.27	48.51	↓$0.76 (-1.54%)	47.20	49.71	666.23K
2022-05-31	48.50	49.44	↑$0.94 (1.94%)	47.79	49.99	2.92M
2022-05-27	48.08	49.00	↑$0.92 (1.91%)	48.08	49.37	0.94M
2022-05-26	46.28	47.76	↑$1.48 (3.20%)	45.91	48.04	799.73K
2022-05-25	45.72	45.87	↑$0.15 (0.33%)	45.00	46.47	825.98K
2022-05-24	47.07	45.84	↓$1.23 (-2.61%)	44.68	47.31	1.02M
2022-05-23	47.53	47.69	↑$0.16 (0.34%)	46.99	48.53	0.99M
2022-05-20	46.86	46.80	↓$0.06 (-0.13%)	45.18	47.10	1.64M
2022-05-19	44.90	45.74	↑$0.84 (1.87%)	44.78	47.37	2.04M
2022-05-18	47.01	46.08	↓$0.93 (-1.98%)	45.98	48.10	2.03M
2022-05-17	47.77	48.20	↑$0.43 (0.90%)	47.36	49.24	1.67M
2022-05-16	44.20	45.39	↑$1.19 (2.69%)	44.02	45.81	1.20M
2022-05-13	42.70	44.69	↑$1.99 (4.66%)	42.70	44.97	888.33K
2022-05-12	42.32	41.86	↓$0.46 (-1.09%)	40.98	42.98	1.26M