AerCap Holdings NV (AER) Historical Stock Data
97.00 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AER is up 0.45% a day on average. There have been 18 days where AerCap Holdings NV closed green and 12 days where AER closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 96.21 | 97.00 | ↑$0.79 (0.82%) | 95.05 | 97.17 | 1.87M |
| 2025-04-21 | 96.60 | 94.50 | ↓$2.10 (-2.17%) | 93.28 | 97.23 | 1.17M |
| 2025-04-17 | 94.99 | 97.35 | ↑$2.36 (2.48%) | 94.65 | 98.86 | 2.69M |
| 2025-04-16 | 96.51 | 95.13 | ↓$1.38 (-1.43%) | 94.25 | 97.03 | 3.01M |
| 2025-04-15 | 95.97 | 96.72 | ↑$0.75 (0.78%) | 95.94 | 98.03 | 1.47M |
| 2025-04-14 | 93.70 | 95.75 | ↑$2.05 (2.19%) | 93.00 | 96.21 | 2.53M |
| 2025-04-11 | 90.14 | 91.98 | ↑$1.84 (2.04%) | 89.41 | 92.72 | 2.22M |
| 2025-04-10 | 94.04 | 90.37 | ↓$3.67 (-3.90%) | 88.41 | 94.50 | 3.26M |
| 2025-04-09 | 88.02 | 95.32 | ↑$7.30 (8.29%) | 87.38 | 96.60 | 3.94M |
| 2025-04-08 | 91.86 | 88.97 | ↓$2.89 (-3.15%) | 87.94 | 94.62 | 2.50M |
| 2025-04-07 | 86.72 | 89.42 | ↑$2.70 (3.11%) | 85.57 | 92.23 | 3.49M |
| 2025-04-04 | 95.27 | 89.41 | ↓$5.86 (-6.15%) | 89.15 | 96.26 | 4.20M |
| 2025-04-03 | 99.78 | 98.65 | ↓$1.13 (-1.13%) | 98.65 | 101.48 | 2.47M |
| 2025-04-02 | 101.25 | 103.96 | ↑$2.71 (2.68%) | 101.25 | 104.75 | 1.13M |
| 2025-04-01 | 102.60 | 102.34 | ↓$0.26 (-0.25%) | 101.00 | 102.83 | 1.51M |
| 2025-03-31 | 100.86 | 102.17 | ↑$1.31 (1.30%) | 100.05 | 103.09 | 2.18M |
| 2025-03-28 | 102.22 | 102.16 | ↓$0.06 (-0.06%) | 101.52 | 102.86 | 1.46M |
| 2025-03-27 | 102.50 | 102.76 | ↑$0.26 (0.25%) | 101.72 | 103.19 | 841.40K |
| 2025-03-26 | 103.44 | 103.32 | ↓$0.12 (-0.12%) | 102.54 | 104.69 | 0.98M |
| 2025-03-25 | 104.01 | 102.94 | ↓$1.07 (-1.03%) | 102.16 | 104.09 | 0.90M |
| 2025-03-24 | 103.25 | 103.63 | ↑$0.38 (0.37%) | 102.45 | 103.63 | 1.68M |
| 2025-03-21 | 103.58 | 102.21 | ↓$1.37 (-1.32%) | 101.78 | 103.79 | 1.48M |
| 2025-03-20 | 104.01 | 104.60 | ↑$0.59 (0.57%) | 103.66 | 105.03 | 0.94M |
| 2025-03-19 | 102.97 | 104.35 | ↑$1.38 (1.34%) | 102.67 | 104.43 | 1.39M |
| 2025-03-18 | 102.42 | 103.04 | ↑$0.62 (0.61%) | 101.84 | 103.39 | 824.91K |
| 2025-03-17 | 100.94 | 102.60 | ↑$1.66 (1.64%) | 100.94 | 102.72 | 787.18K |
| 2025-03-14 | 99.36 | 101.33 | ↑$1.97 (1.98%) | 98.47 | 101.44 | 1.38M |
| 2025-03-13 | 96.83 | 99.07 | ↑$2.24 (2.32%) | 96.10 | 99.08 | 2.45M |
| 2025-03-12 | 98.82 | 97.11 | ↓$1.71 (-1.73%) | 96.88 | 99.81 | 2.23M |
| 2025-03-11 | 94.42 | 97.40 | ↑$2.98 (3.16%) | 93.50 | 98.59 | 2.40M |
Create an account or log in to view more rows.
$AER buy
$AER the bulls in here
$AER R-E-L-A-X Green is coming
$AER Shorts talk the talk but cant walk the walk
$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