-
5 DAY PERFORMANCE
+3.64% -
1 MONTH PERFORMANCE
+3.48% -
3 MONTH PERFORMANCE
+9.11% -
6 MONTH PERFORMANCE
+11.78% -
YEAR-TO-DATE PERFORMANCE
+31.51% -
1 YEAR PERFORMANCE
+51.37%
AerCap Holdings N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $99.00 | $97.69 (-1.32%) | $99.68 | $97.50 | 895,675 | $18.32 B |
| 11/06/2024 | $98.10 | $99.00 (0.92%) | $99.02 | $95.77 | 1.69 M | $18.56 B |
| 11/05/2024 | $93.47 | $95.66 (2.34%) | $96.17 | $93.37 | 1.76 M | $17.94 B |
| 11/04/2024 | $94.55 | $93.94 (-0.65%) | $95.84 | $93.90 | 1.13 M | $17.61 B |
| 11/01/2024 | $94.02 | $94.31 (0.31%) | $95.53 | $94.02 | 1.26 M | $17.68 B |
| 10/31/2024 | $93.69 | $93.55 (-0.15%) | $95.37 | $92.97 | 2.12 M | $17.54 B |
| 10/30/2024 | $89.11 | $93.89 (5.36%) | $96.70 | $89.11 | 2.14 M | $17.61 B |
| 10/29/2024 | $95.25 | $95.72 (0.49%) | $96.12 | $94.54 | 1.02 M | $17.95 B |
| 10/28/2024 | $96.27 | $96.09 (-0.19%) | $96.88 | $95.93 | 1.22 M | $18.02 B |
| 10/25/2024 | $96.09 | $95.42 (-0.7%) | $96.33 | $95.11 | 442,928 | $18.37 B |
| 10/24/2024 | $95.61 | $95.45 (-0.17%) | $95.72 | $94.94 | 480,300 | $18.38 B |
| 10/23/2024 | $95.24 | $95.66 (0.44%) | $96.18 | $94.93 | 701,786 | $18.42 B |
| 10/22/2024 | $96.72 | $96.23 (-0.51%) | $97.09 | $95.93 | 935,908 | $18.53 B |
| 10/21/2024 | $97.44 | $96.47 (-1%) | $97.59 | $96.34 | 549,300 | $18.57 B |
| 10/18/2024 | $97.96 | $97.49 (-0.48%) | $98.10 | $97.08 | 844,800 | $18.77 B |
| 10/17/2024 | $99.24 | $97.97 (-1.28%) | $99.30 | $97.93 | 886,600 | $18.86 B |
| 10/16/2024 | $97.03 | $98.66 (1.68%) | $98.67 | $96.99 | 982,622 | $18.99 B |
| 10/15/2024 | $97.38 | $97.14 (-0.25%) | $98.22 | $96.67 | 834,400 | $18.70 B |
| 10/14/2024 | $94.53 | $97.43 (3.07%) | $97.47 | $94.39 | 1.11 M | $18.76 B |
| 10/11/2024 | $94.59 | $94.30 (-0.31%) | $95.02 | $93.36 | 967,029 | $18.15 B |
| 10/10/2024 | $94.01 | $94.28 (0.29%) | $94.89 | $93.80 | 505,500 | $18.15 B |
| 10/09/2024 | $94.73 | $95.18 (0.48%) | $95.61 | $94.01 | 887,546 | $18.32 B |
| 10/08/2024 | $94.46 | $94.14 (-0.34%) | $94.65 | $93.69 | 623,012 | $18.12 B |
| 10/07/2024 | $94.00 | $94.45 (0.48%) | $94.82 | $93.34 | 1.45 M | $18.18 B |
| 10/04/2024 | $94.01 | $94.21 (0.21%) | $94.22 | $92.61 | 875,293 | $18.14 B |
| 10/03/2024 | $92.58 | $92.61 (0.03%) | $92.79 | $91.50 | 1.66 M | $17.83 B |
| 10/02/2024 | $93.50 | $93.06 (-0.47%) | $94.56 | $92.75 | 757,824 | $17.92 B |
| 10/01/2024 | $94.65 | $93.63 (-1.08%) | $95.02 | $92.70 | 1.37 M | $18.03 B |
| 09/30/2024 | $94.51 | $94.72 (0.22%) | $94.79 | $93.05 | 1.64 M | $18.24 B |
| 09/27/2024 | $94.81 | $94.93 (0.13%) | $95.10 | $93.76 | 1.22 M | $18.28 B |
| 09/26/2024 | $95.78 | $94.45 (-1.39%) | $97.24 | $94.29 | 1.01 M | $18.18 B |
| 09/25/2024 | $96.00 | $95.32 (-0.71%) | $96.30 | $95.15 | 887,310 | $18.35 B |
| 09/24/2024 | $97.01 | $96.13 (-0.91%) | $97.50 | $95.54 | 1.13 M | $18.51 B |
| 09/23/2024 | $97.22 | $96.62 (-0.62%) | $98.09 | $96.23 | 1.01 M | $18.60 B |
| 09/20/2024 | $97.73 | $97.02 (-0.73%) | $97.73 | $96.48 | 1.49 M | $18.68 B |
| 09/19/2024 | $97.47 | $98.28 (0.83%) | $98.48 | $96.45 | 1.53 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 |