Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Aercap Holdings NV | AER | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.53 | -0.63% | 83.21 | 16:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 83.87 | 82.61 | 84.37 | 83.21 | 83.74 |
AER Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 83.29 | 85.15 | 81.93 | 83.19 | 1,419,380 | -0.08 | -0.10% |
| 1 Month | 86.51 | 88.44 | 81.93 | 85.39 | 1,436,572 | -3.30 | -3.81% |
| 3 Months | 77.70 | 88.44 | 75.83 | 81.48 | 1,584,906 | 5.51 | 7.09% |
| 6 Months | 58.61 | 88.44 | 57.84 | 73.99 | 1,772,938 | 24.60 | 41.97% |
| 1 Year | 55.62 | 88.44 | 53.42 | 68.56 | 1,510,879 | 27.59 | 49.60% |
| 3 Years | 60.19 | 88.44 | 37.20 | 60.10 | 1,297,983 | 23.02 | 38.25% |
| 5 Years | 48.68 | 88.44 | 10.42 | 51.41 | 1,360,303 | 34.53 | 70.93% |
AER 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 83.74 | 0.15 | 0.18% | 84.23 | 85.15 | 83.455 | 1,750,662 |
| Apr 17 2024 | 83.59 | 1.05 | 1.27% | 83.59 | 84.39 | 82.82 | 1,757,139 |
| Apr 16 2024 | 82.54 | 0.04 | 0.05% | 82.50 | 83.33 | 81.93 | 1,135,329 |
| Apr 15 2024 | 82.50 | -0.52 | -0.63% | 84.10 | 84.85 | 82.10 | 968,996 |
| Apr 12 2024 | 83.02 | -1.04 | -1.24% | 83.29 | 84.11 | 82.30 | 1,525,117 |
| Apr 11 2024 | 84.06 | -0.98 | -1.15% | 85.04 | 85.04 | 83.09 | 1,973,410 |
| Apr 10 2024 | 85.04 | -0.99 | -1.15% | 85.01 | 86.54 | 84.81 | 1,424,338 |
| Apr 09 2024 | 86.03 | -0.99 | -1.14% | 87.09 | 87.74 | 84.995 | 1,485,129 |
| Apr 08 2024 | 87.02 | -0.36 | -0.41% | 87.22 | 88.185 | 86.79 | 1,314,405 |
| Apr 05 2024 | 87.38 | 1.38 | 1.60% | 86.13 | 87.73 | 86.13 | 963,421 |
| Apr 04 2024 | 86.00 | -0.85 | -0.98% | 87.76 | 88.44 | 85.84 | 2,088,018 |
| Apr 03 2024 | 86.85 | 1.63 | 1.91% | 85.12 | 87.00 | 84.96 | 1,531,011 |
| Apr 02 2024 | 85.22 | -0.46 | -0.54% | 85.12 | 85.595 | 84.59 | 1,525,131 |
| Apr 01 2024 | 85.68 | -1.23 | -1.42% | 87.39 | 87.39 | 85.375 | 1,558,282 |
| Mar 28 2024 | 86.91 | -0.68 | -0.78% | 87.47 | 87.56 | 86.36 | 1,551,918 |
| Mar 27 2024 | 87.59 | -0.04 | -0.05% | 87.77 | 87.90 | 86.65 | 996,495 |
| Mar 26 2024 | 87.63 | 2.04 | 2.38% | 85.95 | 87.83 | 85.79 | 1,908,074 |
| Mar 25 2024 | 85.59 | -0.92 | -1.06% | 86.50 | 86.74 | 85.57 | 1,033,582 |
| Mar 22 2024 | 86.51 | 0.30 | 0.35% | 86.51 | 86.83 | 86.05 | 996,004 |
| Mar 21 2024 | 86.21 | 0.82 | 0.96% | 85.69 | 87.24 | 85.47 | 1,825,812 |
| Mar 20 2024 | 85.39 | -0.26 | -0.30% | 85.52 | 86.31 | 84.79 | 1,800,379 |
| Mar 19 2024 | 85.65 | -0.61 | -0.71% | 86.00 | 86.345 | 85.24 | 1,187,354 |
