AerCap Holdings NV (AER) Historical Stock Data
85.18 ↑0.07 (0.08%)
As of April 25, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, AER is down -0.02% 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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 84.24 | 85.18 | ↑$0.94 (1.12%) | 83.01 | 85.48 | 1.78M |
| 2024-04-24 | 85.95 | 85.11 | ↓$0.84 (-0.98%) | 84.77 | 86.62 | 1.12M |
| 2024-04-23 | 85.00 | 86.13 | ↑$1.13 (1.33%) | 84.47 | 86.26 | 0.97M |
| 2024-04-22 | 83.57 | 84.41 | ↑$0.84 (1.01%) | 83.28 | 85.01 | 1.21M |
| 2024-04-19 | 83.87 | 83.21 | ↓$0.66 (-0.79%) | 82.61 | 84.37 | 1.16M |
| 2024-04-18 | 84.23 | 83.74 | ↓$0.49 (-0.58%) | 83.46 | 85.15 | 1.75M |
| 2024-04-17 | 83.59 | 83.59 | ↑$0.00 (0.00%) | 82.82 | 84.39 | 1.76M |
| 2024-04-16 | 82.50 | 82.54 | ↑$0.04 (0.05%) | 81.93 | 83.33 | 1.14M |
| 2024-04-15 | 84.10 | 82.50 | ↓$1.60 (-1.90%) | 82.10 | 84.85 | 0.97M |
| 2024-04-12 | 83.29 | 83.02 | ↓$0.27 (-0.32%) | 82.30 | 84.11 | 1.53M |
| 2024-04-11 | 85.04 | 84.06 | ↓$0.98 (-1.15%) | 83.09 | 85.04 | 1.98M |
| 2024-04-10 | 85.01 | 85.04 | ↑$0.03 (0.04%) | 84.81 | 86.54 | 1.42M |
| 2024-04-09 | 87.09 | 86.03 | ↓$1.06 (-1.22%) | 85.00 | 87.74 | 1.49M |
| 2024-04-08 | 87.22 | 87.02 | ↓$0.20 (-0.23%) | 86.79 | 88.19 | 1.31M |
| 2024-04-05 | 86.13 | 87.38 | ↑$1.25 (1.45%) | 86.13 | 87.73 | 0.96M |
| 2024-04-04 | 87.76 | 86.00 | ↓$1.76 (-2.01%) | 85.84 | 88.44 | 2.09M |
| 2024-04-03 | 85.12 | 86.85 | ↑$1.73 (2.03%) | 84.96 | 87.00 | 1.53M |
| 2024-04-02 | 85.12 | 85.22 | ↑$0.10 (0.12%) | 84.59 | 85.60 | 1.54M |
| 2024-04-01 | 87.39 | 85.68 | ↓$1.71 (-1.96%) | 85.38 | 87.39 | 1.56M |
| 2024-03-28 | 87.47 | 86.91 | ↓$0.56 (-0.64%) | 86.36 | 87.56 | 1.55M |
| 2024-03-27 | 87.77 | 87.59 | ↓$0.18 (-0.21%) | 86.65 | 87.90 | 1M |
| 2024-03-26 | 85.95 | 87.63 | ↑$1.68 (1.95%) | 85.79 | 87.83 | 1.91M |
| 2024-03-25 | 86.50 | 85.59 | ↓$0.91 (-1.05%) | 85.57 | 86.74 | 1.03M |
| 2024-03-22 | 86.51 | 86.51 | ↑$0.00 (0.00%) | 86.05 | 86.83 | 1M |
| 2024-03-21 | 85.69 | 86.21 | ↑$0.52 (0.61%) | 85.47 | 87.24 | 1.83M |
| 2024-03-20 | 85.52 | 85.39 | ↓$0.13 (-0.15%) | 84.79 | 86.31 | 1.80M |
| 2024-03-19 | 86.00 | 85.65 | ↓$0.35 (-0.41%) | 85.24 | 86.35 | 1.19M |
| 2024-03-18 | 85.86 | 86.26 | ↑$0.40 (0.47%) | 85.60 | 86.61 | 1.77M |
| 2024-03-15 | 84.03 | 85.83 | ↑$1.80 (2.14%) | 84.00 | 86.12 | 2.55M |
| 2024-03-14 | 83.92 | 84.43 | ↑$0.51 (0.61%) | 83.00 | 84.81 | 1.96M |
Create an account or log in to view more rows.
$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
$AER called it
$AER rocket fuel tanks are full. Gonna shoot to the stars
$AER getting this mare ready to run today
$AER Holding
$AER bear trap