AER

Aercap Holdings NV Historical Data

Company Name Stock Ticker Symbol Market Type
Aercap Holdings NV AER NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 43.04 08:40:08
Open Price Low Price High Price Close Price Prev Close
43.04
more quote information »

AER Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week40.3443.9539.7341.691,376,7912.706.69%
1 Month44.2249.0439.7343.811,047,297-1.18-2.67%
3 Months39.2551.0337.9544.46892,0763.799.66%
6 Months49.6554.9537.2045.641,076,400-6.61-13.31%
1 Year59.7571.3837.2053.881,351,048-16.71-27.97%
3 Years55.6571.3810.4244.771,426,286-12.61-22.66%
5 Years51.2971.3810.4246.681,273,554-8.25-16.09%

AER 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 29 2022 43.04 -0.45 -1.03% 42.59 43.12 41.68 1,243,576
Sep 28 2022 43.49 1.69 4.04% 42.10 43.95 41.8407 1,027,112
Sep 27 2022 41.80 2.05 5.16% 40.34 41.88 40.34 1,216,060
Sep 26 2022 39.75 -1.48 -3.59% 40.79 41.53 39.73 1,419,505
Sep 23 2022 41.23 -0.14 -0.34% 40.34 41.595 39.835 1,977,700
Sep 22 2022 41.37 -1.34 -3.14% 42.55 42.72 40.47 1,297,636
Sep 21 2022 42.71 -0.97 -2.22% 43.98 44.045 42.26 1,105,225
Sep 20 2022 43.68 -1.19 -2.65% 44.15 44.52 43.365 666,865
Sep 19 2022 44.87 0.63 1.42% 43.23 45.30 43.06 700,258
Sep 16 2022 44.24 -2.14 -4.61% 45.29 45.60 44.0002 1,178,840
Sep 15 2022 46.38 -0.67 -1.42% 46.75 47.63 46.035 1,190,860
Sep 14 2022 47.05 -0.25 -0.53% 47.54 47.54 45.96 981,951
Sep 13 2022 47.30 -1.38 -2.83% 46.84 47.76 46.75 1,025,535
Sep 12 2022 48.68 1.58 3.35% 47.78 49.04 47.755 894,075
Sep 09 2022 47.10 2.08 4.62% 45.86 47.16 45.44 628,516
Sep 08 2022 45.02 0.42 0.94% 43.97 45.03 43.44 726,407
Sep 07 2022 44.60 0.90 2.06% 43.28 45.05 43.09 1,231,160
Sep 06 2022 43.70 0.21 0.48% 43.69 43.78 42.852 987,117
Sep 02 2022 43.49 0.19 0.44% 44.22 44.2238 43.125 400,247
Sep 01 2022 43.30 -0.75 -1.7% 43.50 43.59 42.32 675,281
Aug 31 2022 44.05 -0.74 -1.65% 44.97 45.16 43.99 970,314
Aug 30 2022 44.79 -0.71 -1.56% 46.06 46.17 44.46 564,371
See More Historical Prices »


Your Recent History
NYSE
AER
Aercap Hol..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now