AerCap Holdings NV (AER) Historical Stock Data
94.53 ↑1.45 (1.56%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AER is down -0.13% a day on average. There have been 14 days where AerCap Holdings NV closed green and 16 days where AER closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 92.23 | 94.53 | ↑$2.30 (2.49%) | 92.01 | 95.55 | 1.56M |
| 2024-12-19 | 93.16 | 93.08 | ↓$0.08 (-0.09%) | 92.41 | 94.41 | 1.57M |
| 2024-12-18 | 94.98 | 91.85 | ↓$3.13 (-3.30%) | 91.70 | 95.59 | 1.20M |
| 2024-12-17 | 97.00 | 95.11 | ↓$1.89 (-1.95%) | 95.00 | 97.92 | 1.06M |
| 2024-12-16 | 95.37 | 97.30 | ↑$1.93 (2.02%) | 95.28 | 97.56 | 1.58M |
| 2024-12-13 | 94.99 | 95.66 | ↑$0.67 (0.71%) | 94.76 | 95.96 | 1.11M |
| 2024-12-12 | 96.84 | 95.00 | ↓$1.84 (-1.90%) | 94.94 | 97.15 | 721.02K |
| 2024-12-11 | 96.76 | 96.31 | ↓$0.45 (-0.47%) | 95.77 | 97.33 | 656.89K |
| 2024-12-10 | 94.80 | 96.31 | ↑$1.51 (1.59%) | 94.57 | 97.12 | 1.08M |
| 2024-12-09 | 95.89 | 95.27 | ↓$0.62 (-0.65%) | 95.00 | 96.78 | 719.03K |
| 2024-12-06 | 96.87 | 95.91 | ↓$0.96 (-0.99%) | 95.26 | 97.29 | 802.96K |
| 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 |
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