-
5 DAY PERFORMANCE
+4.72% -
1 MONTH PERFORMANCE
+3.48% -
3 MONTH PERFORMANCE
+6.45% -
6 MONTH PERFORMANCE
+14.71% -
YEAR-TO-DATE PERFORMANCE
+32.20% -
1 YEAR PERFORMANCE
+54.58%
AerCap Holdings N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/19/2024 | $97.47 | $98.28 (0.83%) | $98.48 | $96.45 | 1.51 M | $18.92 B |
| 09/18/2024 | $94.20 | $94.14 (-0.06%) | $95.88 | $93.58 | 1.03 M | $18.12 B |
| 09/17/2024 | $94.74 | $94.86 (0.13%) | $95.90 | $94.43 | 877,942 | $18.26 B |
| 09/16/2024 | $94.57 | $93.94 (-0.67%) | $95.06 | $93.61 | 559,600 | $18.08 B |
| 09/13/2024 | $92.94 | $93.82 (0.95%) | $94.01 | $92.67 | 626,709 | $18.06 B |
| 09/12/2024 | $92.37 | $92.52 (0.16%) | $93.31 | $92.23 | 946,316 | $17.81 B |
| 09/11/2024 | $89.75 | $92.05 (2.56%) | $92.16 | $89.41 | 1.54 M | $17.72 B |
| 09/10/2024 | $91.46 | $90.19 (-1.39%) | $91.46 | $89.41 | 1.64 M | $17.36 B |
| 09/09/2024 | $91.43 | $91.25 (-0.2%) | $93.48 | $91.20 | 1.65 M | $17.57 B |
| 09/06/2024 | $92.14 | $90.60 (-1.67%) | $93.33 | $90.52 | 1.81 M | $17.44 B |
| 09/05/2024 | $92.70 | $91.98 (-0.78%) | $93.23 | $91.65 | 1.40 M | $17.71 B |
| 09/04/2024 | $92.20 | $92.95 (0.81%) | $94.83 | $92.20 | 1.48 M | $17.89 B |
| 09/03/2024 | $96.44 | $92.43 (-4.16%) | $96.99 | $92.16 | 1.19 M | $17.79 B |
| 08/30/2024 | $96.48 | $97.42 (0.97%) | $97.43 | $95.15 | 2.18 M | $18.75 B |
| 08/29/2024 | $94.47 | $96.54 (2.19%) | $96.93 | $94.47 | 1.10 M | $18.59 B |
| 08/28/2024 | $94.41 | $94.13 (-0.3%) | $94.80 | $93.39 | 1.18 M | $18.12 B |
| 08/27/2024 | $94.22 | $94.50 (0.3%) | $95.47 | $94.16 | 706,603 | $18.19 B |
| 08/26/2024 | $95.66 | $94.73 (-0.97%) | $96.12 | $94.70 | 473,742 | $18.24 B |
| 08/23/2024 | $94.59 | $95.51 (0.97%) | $95.57 | $93.99 | 632,400 | $18.39 B |
| 08/22/2024 | $94.37 | $93.93 (-0.47%) | $94.45 | $93.56 | 742,811 | $18.08 B |
| 08/21/2024 | $94.00 | $94.56 (0.6%) | $94.61 | $93.69 | 593,300 | $18.20 B |
| 08/20/2024 | $94.83 | $93.89 (-0.99%) | $94.94 | $93.77 | 667,800 | $18.08 B |
| 08/19/2024 | $94.00 | $94.95 (1.01%) | $95.00 | $93.58 | 954,155 | $18.28 B |
| 08/16/2024 | $94.22 | $93.43 (-0.84%) | $94.22 | $92.84 | 753,931 | $17.99 B |
| 08/15/2024 | $94.01 | $94.10 (0.1%) | $94.11 | $93.11 | 807,035 | $18.12 B |
| 08/14/2024 | $93.00 | $93.04 (0.04%) | $93.36 | $92.03 | 1.12 M | $17.91 B |
| 08/13/2024 | $92.30 | $92.78 (0.52%) | $93.64 | $92.08 | 944,300 | $17.86 B |
| 08/12/2024 | $91.70 | $92.26 (0.61%) | $92.80 | $91.25 | 1.57 M | $17.76 B |
| 08/09/2024 | $91.62 | $91.71 (0.1%) | $92.29 | $90.94 | 1.60 M | $17.66 B |
| 08/08/2024 | $90.46 | $92.00 (1.7%) | $92.61 | $89.80 | 3.61 M | $17.71 B |
| 08/07/2024 | $91.00 | $89.58 (-1.56%) | $92.52 | $88.54 | 2.86 M | $17.25 B |
| 08/06/2024 | $86.89 | $89.38 (2.87%) | $90.04 | $86.76 | 2.19 M | $17.21 B |
| 08/05/2024 | $83.41 | $86.24 (3.39%) | $87.54 | $82.21 | 2.80 M | $16.60 B |
| 08/02/2024 | $89.50 | $86.61 (-3.23%) | $89.77 | $85.73 | 3.67 M | $16.67 B |
| 08/01/2024 | $94.32 | $92.00 (-2.46%) | $97.40 | $91.80 | 2.57 M | $17.71 B |
| 07/31/2024 | $93.78 | $93.95 (0.18%) | $95.27 | $93.58 | 1.80 M | $18.09 B |
| 07/30/2024 | $94.15 | $93.00 (-1.22%) | $95.23 | $92.93 | 1.22 M | $17.90 B |
| 07/29/2024 | $94.60 | $93.89 (-0.75%) | $95.46 | $93.66 | 1.84 M | $18.38 B |
| 07/26/2024 | $94.35 | $93.58 (-0.82%) | $94.75 | $93.48 | 1.23 M | $18.32 B |
| 07/25/2024 | $93.66 | $93.20 (-0.49%) | $94.33 | $92.93 | 1.48 M | $18.25 B |
| 07/24/2024 | $95.25 | $93.21 (-2.14%) | $95.25 | $93.18 | 1.49 M | $18.25 B |
| 07/23/2024 | $94.56 | $95.49 (0.98%) | $95.99 | $94.56 | 817,700 | $18.69 B |
| 07/22/2024 | $94.18 | $95.00 (0.87%) | $95.32 | $93.49 | 864,216 | $18.60 B |
| 07/19/2024 | $94.64 | $93.58 (-1.12%) | $94.76 | $93.49 | 1.25 M | $18.32 B |
| 07/18/2024 | $96.92 | $94.29 (-2.71%) | $96.92 | $94.21 | 1.78 M | $18.46 B |
| 07/17/2024 | $97.00 | $95.84 (-1.2%) | $98.04 | $95.69 | 1.90 M | $18.76 B |
| 07/16/2024 | $97.32 | $97.65 (0.34%) | $98.79 | $96.83 | 2.12 M | $19.12 B |
| 07/15/2024 | $96.40 | $96.65 (0.26%) | $97.78 | $96.06 | 1.09 M | $18.92 B |
| 07/12/2024 | $96.35 | $95.83 (-0.54%) | $97.68 | $95.64 | 1.99 M | $18.76 B |
| 07/11/2024 | $93.63 | $95.76 (2.27%) | $95.82 | $92.58 | 1.46 M | $18.75 B |
| 07/10/2024 | $94.06 | $93.91 (-0.16%) | $94.25 | $93.03 | 1.13 M | $18.39 B |
| 07/09/2024 | $93.49 | $94.02 (0.57%) | $95.12 | $93.25 | 1.01 M | $18.41 B |
| 07/08/2024 | $93.91 | $93.19 (-0.77%) | $94.26 | $93.04 | 937,737 | $18.24 B |
| 07/05/2024 | $93.88 | $93.57 (-0.33%) | $94.64 | $93.04 | 924,019 | $18.32 B |
| 07/03/2024 | $94.18 | $93.90 (-0.3%) | $94.89 | $93.55 | 524,057 | $18.38 B |
| 07/02/2024 | $91.61 | $94.16 (2.78%) | $94.33 | $91.61 | 1.83 M | $18.43 B |
| 07/01/2024 | $93.67 | $92.34 (-1.42%) | $94.10 | $92.24 | 1.81 M | $18.08 B |
| 06/28/2024 | $94.30 | $93.20 (-1.17%) | $95.01 | $92.60 | 1.35 M | $18.25 B |
| 06/27/2024 | $94.68 | $93.91 (-0.81%) | $95.05 | $93.63 | 961,327 | $18.39 B |
| 06/26/2024 | $96.12 | $94.64 (-1.54%) | $96.59 | $93.53 | 2.90 M | $18.53 B |
| 06/25/2024 | $93.41 | $96.91 (3.75%) | $96.95 | $93.14 | 2.72 M | $18.97 B |
| 06/24/2024 | $93.58 | $93.31 (-0.29%) | $94.63 | $92.94 | 1.08 M | $18.27 B |
| 06/21/2024 | $91.51 | $93.31 (1.97%) | $93.50 | $91.12 | 2.19 M | $18.27 B |
| 06/20/2024 | $92.61 | $92.05 (-0.6%) | $93.27 | $91.80 | 1.58 M | $18.02 B |