AerCap Holdings N.V. (AER)
NYSE: AER · Real-Time Price · USD
97.72
-0.66 (-0.67%)
Dec 3, 2024, 11:57 AM EST - Market open
AerCap Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 99.48 | 99.72 | 98.15 | 98.38 | 98.38 | -0.99% | 1,058,022 |
| Nov 29, 2024 | 99.30 | 99.65 | 98.73 | 99.36 | 99.36 | 0.27% | 481,840 |
| Nov 27, 2024 | 100.32 | 100.68 | 98.14 | 99.09 | 99.09 | -1.21% | 851,170 |
| Nov 26, 2024 | 99.05 | 100.81 | 98.39 | 100.30 | 100.30 | 0.61% | 1,002,729 |
| Nov 25, 2024 | 98.71 | 99.72 | 97.73 | 99.69 | 99.69 | 1.69% | 1,840,424 |
| Nov 22, 2024 | 97.93 | 98.74 | 97.68 | 98.03 | 98.03 | 0.32% | 680,652 |
| Nov 21, 2024 | 96.00 | 98.27 | 95.09 | 97.72 | 97.72 | 2.59% | 1,354,362 |
| Nov 20, 2024 | 96.14 | 96.36 | 94.86 | 95.25 | 95.25 | -0.50% | 1,048,858 |
| Nov 19, 2024 | 93.73 | 95.75 | 93.55 | 95.73 | 95.73 | 0.83% | 853,379 |
| Nov 18, 2024 | 95.00 | 95.78 | 94.65 | 94.94 | 94.94 | -0.35% | 1,109,174 |
| Nov 15, 2024 | 95.00 | 95.31 | 94.43 | 95.27 | 95.27 | 0.15% | 984,245 |
| Nov 14, 2024 | 94.86 | 95.40 | 94.66 | 95.13 | 95.13 | 0.56% | 1,231,341 |
| Nov 13, 2024 | 94.93 | 95.85 | 94.56 | 94.60 | 94.60 | -0.85% | 1,489,089 |
| Nov 12, 2024 | 97.69 | 97.84 | 95.30 | 95.41 | 95.16 | -2.23% | 983,099 |
| Nov 11, 2024 | 98.62 | 98.87 | 97.40 | 97.59 | 97.33 | 0.07% | 729,405 |
| Nov 8, 2024 | 96.64 | 98.53 | 96.38 | 97.52 | 97.26 | -0.17% | 861,910 |
| Nov 7, 2024 | 99.00 | 99.68 | 97.50 | 97.69 | 97.43 | -1.32% | 1,140,854 |
| Nov 6, 2024 | 98.10 | 99.02 | 95.77 | 99.00 | 98.74 | 3.49% | 1,691,519 |
| Nov 5, 2024 | 93.47 | 96.17 | 93.37 | 95.66 | 95.41 | 1.83% | 1,762,739 |
| Nov 4, 2024 | 94.55 | 95.84 | 93.90 | 93.94 | 93.69 | -0.39% | 1,127,270 |
| Nov 1, 2024 | 94.02 | 95.53 | 94.02 | 94.31 | 94.06 | 0.81% | 1,264,168 |
| Oct 31, 2024 | 93.69 | 95.37 | 92.97 | 93.55 | 93.30 | -0.36% | 2,122,474 |
| Oct 30, 2024 | 89.11 | 96.70 | 89.11 | 93.89 | 93.64 | -1.91% | 2,140,528 |
| Oct 29, 2024 | 95.25 | 96.12 | 94.54 | 95.72 | 95.47 | -0.39% | 1,016,943 |
| Oct 28, 2024 | 96.27 | 96.88 | 95.93 | 96.09 | 95.84 | 0.70% | 1,224,015 |
| Oct 25, 2024 | 96.09 | 96.33 | 95.11 | 95.42 | 95.17 | -0.03% | 442,928 |
| Oct 24, 2024 | 95.61 | 95.72 | 94.94 | 95.45 | 95.20 | -0.22% | 480,295 |
| Oct 23, 2024 | 95.24 | 96.18 | 94.93 | 95.66 | 95.41 | -0.59% | 701,786 |
| Oct 22, 2024 | 96.72 | 97.09 | 95.93 | 96.23 | 95.98 | -0.25% | 935,908 |
| Oct 21, 2024 | 97.44 | 97.59 | 96.34 | 96.47 | 96.22 | -1.05% | 549,267 |
| Oct 18, 2024 | 97.96 | 98.10 | 97.08 | 97.49 | 97.23 | -0.49% | 844,782 |
| Oct 17, 2024 | 99.24 | 99.30 | 97.93 | 97.97 | 97.71 | -0.70% | 886,593 |
| Oct 16, 2024 | 97.03 | 98.67 | 96.99 | 98.66 | 98.40 | 1.56% | 982,622 |
| Oct 15, 2024 | 97.38 | 98.22 | 96.67 | 97.14 | 96.88 | -0.30% | 834,378 |
| Oct 14, 2024 | 94.53 | 97.47 | 94.39 | 97.43 | 97.17 | 3.32% | 1,106,981 |
| Oct 11, 2024 | 94.59 | 95.02 | 93.36 | 94.30 | 94.05 | 0.02% | 967,029 |
| Oct 10, 2024 | 94.01 | 94.89 | 93.80 | 94.28 | 94.03 | -0.95% | 505,479 |
| Oct 9, 2024 | 94.73 | 95.61 | 94.01 | 95.18 | 94.93 | 1.10% | 887,546 |
| Oct 8, 2024 | 94.46 | 94.65 | 93.69 | 94.14 | 93.89 | -0.33% | 623,012 |
| Oct 7, 2024 | 94.00 | 94.82 | 93.34 | 94.45 | 94.20 | 0.25% | 1,454,800 |
| Oct 4, 2024 | 94.01 | 94.22 | 92.61 | 94.21 | 93.96 | 1.73% | 875,293 |
| Oct 3, 2024 | 92.58 | 92.79 | 91.50 | 92.61 | 92.37 | -0.48% | 1,661,065 |
| Oct 2, 2024 | 93.50 | 94.56 | 92.75 | 93.06 | 92.82 | -0.61% | 757,824 |
| Oct 1, 2024 | 94.65 | 95.02 | 92.70 | 93.63 | 93.38 | -1.15% | 1,369,643 |
| Sep 30, 2024 | 94.51 | 94.79 | 93.05 | 94.72 | 94.47 | -0.22% | 1,635,751 |
| Sep 27, 2024 | 94.81 | 95.10 | 93.76 | 94.93 | 94.68 | 0.51% | 1,224,265 |
| Sep 26, 2024 | 95.78 | 97.24 | 94.29 | 94.45 | 94.20 | -0.91% | 1,010,168 |
| Sep 25, 2024 | 96.00 | 96.30 | 95.15 | 95.32 | 95.07 | -0.84% | 887,310 |
| Sep 24, 2024 | 97.01 | 97.50 | 95.54 | 96.13 | 95.88 | -0.51% | 1,126,935 |
| Sep 23, 2024 | 97.22 | 98.09 | 96.23 | 96.62 | 96.37 | -0.41% | 1,012,035 |
| Sep 20, 2024 | 97.73 | 97.73 | 96.48 | 97.02 | 96.76 | -1.28% | 1,491,652 |
| Sep 19, 2024 | 97.47 | 98.48 | 96.45 | 98.28 | 98.02 | 4.40% | 1,527,523 |
| Sep 18, 2024 | 94.20 | 95.89 | 93.58 | 94.14 | 93.89 | -0.76% | 1,033,132 |
| Sep 17, 2024 | 94.74 | 95.90 | 94.43 | 94.86 | 94.61 | 0.98% | 877,942 |
| Sep 16, 2024 | 94.57 | 95.06 | 93.61 | 93.94 | 93.69 | 0.13% | 559,592 |
| Sep 13, 2024 | 92.94 | 94.01 | 92.67 | 93.82 | 93.57 | 1.41% | 626,709 |
| Sep 12, 2024 | 92.37 | 93.31 | 92.23 | 92.52 | 92.28 | 0.51% | 946,316 |
| Sep 11, 2024 | 89.75 | 92.16 | 89.41 | 92.05 | 91.81 | 2.06% | 1,535,070 |
| Sep 10, 2024 | 91.46 | 91.46 | 89.41 | 90.19 | 89.95 | -1.16% | 1,639,897 |
| Sep 9, 2024 | 91.43 | 93.48 | 91.20 | 91.25 | 91.01 | 0.72% | 1,651,322 |
| Sep 6, 2024 | 92.14 | 93.33 | 90.52 | 90.60 | 90.36 | -1.50% | 1,814,806 |
| Sep 5, 2024 | 92.70 | 93.23 | 91.65 | 91.98 | 91.74 | -1.04% | 1,400,631 |
| Sep 4, 2024 | 92.20 | 94.83 | 92.20 | 92.95 | 92.71 | 0.56% | 1,478,343 |
| Sep 3, 2024 | 96.44 | 96.99 | 92.16 | 92.43 | 92.19 | -5.12% | 1,193,501 |
| Aug 30, 2024 | 96.48 | 97.43 | 95.15 | 97.42 | 97.16 | 0.91% | 2,181,766 |
| Aug 29, 2024 | 94.47 | 96.93 | 94.47 | 96.54 | 96.29 | 2.56% | 1,101,400 |
| Aug 28, 2024 | 94.41 | 94.80 | 93.39 | 94.13 | 93.88 | -0.39% | 1,176,508 |
| Aug 27, 2024 | 94.22 | 95.47 | 94.16 | 94.50 | 94.25 | -0.24% | 706,603 |
| Aug 26, 2024 | 95.66 | 96.12 | 94.70 | 94.73 | 94.48 | -0.82% | 473,742 |
| Aug 23, 2024 | 94.59 | 95.57 | 93.99 | 95.51 | 95.26 | 1.68% | 632,360 |
| Aug 22, 2024 | 94.37 | 94.45 | 93.56 | 93.93 | 93.68 | -0.67% | 742,811 |
| Aug 21, 2024 | 94.00 | 94.61 | 93.69 | 94.56 | 94.31 | 0.71% | 593,281 |
| Aug 20, 2024 | 94.83 | 94.94 | 93.77 | 93.89 | 93.64 | -1.12% | 667,755 |
| Aug 19, 2024 | 94.00 | 95.00 | 93.58 | 94.95 | 94.70 | 1.63% | 954,155 |
| Aug 16, 2024 | 94.22 | 94.22 | 92.84 | 93.43 | 93.18 | -0.71% | 753,931 |
| Aug 15, 2024 | 94.01 | 94.11 | 93.11 | 94.10 | 93.85 | 1.14% | 807,035 |
| Aug 14, 2024 | 93.00 | 93.36 | 92.03 | 93.04 | 92.80 | 0.28% | 1,124,380 |
| Aug 13, 2024 | 92.30 | 93.64 | 92.08 | 92.78 | 92.29 | 0.56% | 944,290 |
| Aug 12, 2024 | 91.70 | 92.80 | 91.25 | 92.26 | 91.77 | 0.60% | 1,571,201 |
| Aug 9, 2024 | 91.62 | 92.29 | 90.94 | 91.71 | 91.22 | -0.32% | 1,598,484 |
| Aug 8, 2024 | 90.46 | 92.61 | 89.80 | 92.00 | 91.51 | 2.70% | 3,611,539 |
| Aug 7, 2024 | 91.00 | 92.52 | 88.54 | 89.58 | 89.10 | 0.22% | 2,860,856 |
| Aug 6, 2024 | 86.89 | 90.04 | 86.76 | 89.38 | 88.91 | 3.64% | 2,192,574 |
| Aug 5, 2024 | 83.41 | 87.54 | 82.21 | 86.24 | 85.78 | -0.43% | 2,804,624 |
| Aug 2, 2024 | 89.50 | 89.77 | 85.73 | 86.61 | 86.15 | -5.86% | 3,672,831 |
| Aug 1, 2024 | 94.32 | 97.40 | 91.80 | 92.00 | 91.51 | -2.08% | 2,567,716 |
| Jul 31, 2024 | 93.78 | 95.27 | 93.58 | 93.95 | 93.45 | 1.02% | 1,800,963 |
| Jul 30, 2024 | 94.15 | 95.23 | 92.93 | 93.00 | 92.51 | -0.95% | 1,223,055 |
| Jul 29, 2024 | 94.60 | 95.46 | 93.66 | 93.89 | 93.39 | 0.33% | 1,836,875 |
| Jul 26, 2024 | 94.35 | 94.75 | 93.48 | 93.58 | 93.08 | 0.41% | 1,229,252 |
| Jul 25, 2024 | 93.66 | 94.33 | 92.93 | 93.20 | 92.71 | -0.01% | 1,476,677 |
| Jul 24, 2024 | 95.25 | 95.25 | 93.18 | 93.21 | 92.72 | -2.39% | 1,489,318 |
| Jul 23, 2024 | 94.56 | 95.99 | 94.56 | 95.49 | 94.98 | 0.52% | 817,671 |
| Jul 22, 2024 | 94.18 | 95.32 | 93.49 | 95.00 | 94.50 | 1.52% | 864,216 |
| Jul 19, 2024 | 94.64 | 94.76 | 93.49 | 93.58 | 93.08 | -0.75% | 1,245,451 |
| Jul 18, 2024 | 96.92 | 96.92 | 94.21 | 94.29 | 93.79 | -1.62% | 1,781,280 |
| Jul 17, 2024 | 97.00 | 98.04 | 95.69 | 95.84 | 95.33 | -1.85% | 1,900,069 |
| Jul 16, 2024 | 97.32 | 98.79 | 96.83 | 97.65 | 97.13 | 1.03% | 2,121,181 |
| Jul 15, 2024 | 96.40 | 97.78 | 96.06 | 96.65 | 96.14 | 0.86% | 1,088,193 |
| Jul 12, 2024 | 96.35 | 97.68 | 95.64 | 95.83 | 95.32 | 0.07% | 1,994,847 |