Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Aercap Holdings NV | AER | NYSE | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
87.47 | 86.72 | 87.47 | 87.59 |
AER Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 85.69 | 87.90 | 85.47 | 86.76 | 1,351,993 | 1.17 | 1.37% |
1 Month | 76.51 | 87.90 | 76.135 | 83.05 | 1,776,877 | 10.35 | 13.53% |
3 Months | 70.92 | 87.90 | 70.91 | 78.89 | 1,575,176 | 15.94 | 22.48% |
6 Months | 63.10 | 87.90 | 57.30 | 71.53 | 1,768,545 | 23.76 | 37.65% |
1 Year | 51.40 | 87.90 | 51.16 | 66.99 | 1,490,589 | 35.46 | 68.99% |
3 Years | 59.10 | 87.90 | 37.20 | 59.53 | 1,288,142 | 27.76 | 46.97% |
5 Years | 45.25 | 87.90 | 10.42 | 50.93 | 1,353,871 | 41.61 | 91.96% |
AER 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
Mar 18 2024 | 86.26 | 0.43 | 0.50% | 85.86 | 86.6105 | 85.60 | 1,768,240 |
Mar 15 2024 | 85.83 | 1.40 | 1.66% | 84.03 | 86.12 | 84.00 | 2,551,107 |
Mar 14 2024 | 84.43 | 0.39 | 0.46% | 83.92 | 84.81 | 83.00 | 2,025,696 |
Mar 13 2024 | 84.04 | 1.20 | 1.45% | 82.76 | 85.185 | 82.21 | 3,538,560 |
Mar 12 2024 | 82.84 | 1.39 | 1.71% | 81.75 | 82.95 | 81.50 | 1,635,085 |
Mar 11 2024 | 81.45 | 0.01 | 0.01% | 81.29 | 81.78 | 80.90 | 1,469,433 |
Mar 08 2024 | 81.44 | -0.69 | -0.84% | 82.17 | 83.04 | 81.25 | 1,544,359 |
Mar 07 2024 | 82.13 | 2.31 | 2.89% | 80.46 | 82.265 | 80.46 | 2,004,521 |
Mar 06 2024 | 79.82 | 0.45 | 0.57% | 80.09 | 80.51 | 79.5077 | 1,491,233 |
Mar 05 2024 | 79.37 | 1.69 | 2.18% | 77.35 | 80.315 | 77.35 | 2,383,926 |
Mar 04 2024 | 77.68 | 0.33 | 0.43% | 77.00 | 78.00 | 76.85 | 1,173,775 |
Mar 01 2024 | 77.35 | 0.17 | 0.22% | 77.51 | 78.79 | 77.08 | 1,476,807 |
Feb 29 2024 | 77.18 | 0.86 | 1.13% | 76.51 | 77.50 | 76.135 | 2,757,378 |
Feb 28 2024 | 76.32 | -0.99 | -1.28% | 76.55 | 77.50 | 76.15 | 1,403,859 |