5 DAY PERFORMANCE
+0.97%
1 MONTH PERFORMANCE
-3.67%
3 MONTH PERFORMANCE
+0.55%
6 MONTH PERFORMANCE
+1.64%
YEAR-TO-DATE PERFORMANCE
+28.43%
1 YEAR PERFORMANCE
+28.14%
AerCap Holdings N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $95.26 | $95.47 (0.22%) | $95.81 | $95.04 | 295,457 | $17.90 B |
| 12/24/2024 | $95.42 | $95.67 (0.26%) | $95.75 | $95.00 | 184,400 | $17.94 B |
| 12/23/2024 | $94.25 | $95.05 (0.85%) | $95.83 | $94.25 | 1.06 M | $17.82 B |
| 12/20/2024 | $92.23 | $94.53 (2.49%) | $95.55 | $92.01 | 1.56 M | $17.73 B |
| 12/19/2024 | $93.16 | $93.08 (-0.09%) | $94.41 | $92.41 | 1.57 M | $17.45 B |
| 12/18/2024 | $94.98 | $91.85 (-3.3%) | $95.59 | $91.70 | 1.20 M | $17.22 B |
| 12/17/2024 | $97.00 | $95.11 (-1.95%) | $97.92 | $95.00 | 1.06 M | $17.83 B |
| 12/16/2024 | $95.37 | $97.30 (2.02%) | $97.56 | $95.28 | 1.58 M | $18.24 B |
| 12/13/2024 | $94.99 | $95.66 (0.71%) | $95.96 | $94.76 | 1.11 M | $17.94 B |
| 12/12/2024 | $96.84 | $95.00 (-1.9%) | $97.15 | $94.94 | 721,020 | $17.81 B |
| 12/11/2024 | $96.76 | $96.31 (-0.47%) | $97.33 | $95.77 | 656,900 | $18.06 B |
| 12/10/2024 | $94.80 | $96.31 (1.59%) | $97.12 | $94.57 | 1.08 M | $18.06 B |
| 12/09/2024 | $95.89 | $95.27 (-0.65%) | $96.78 | $95.00 | 719,025 | $17.86 B |
| 12/06/2024 | $96.87 | $95.91 (-0.99%) | $97.29 | $95.26 | 803,000 | $17.98 B |
| 12/05/2024 | $98.69 | $96.25 (-2.47%) | $98.75 | $96.07 | 824,642 | $18.05 B |
| 12/04/2024 | $96.53 | $98.60 (2.14%) | $98.73 | $96.50 | 764,532 | $18.49 B |
| 12/03/2024 | $98.90 | $97.14 (-1.78%) | $99.03 | $97.13 | 963,355 | $18.21 B |
| 12/02/2024 | $99.48 | $98.38 (-1.11%) | $99.72 | $98.15 | 1.06 M | $18.45 B |
| 11/29/2024 | $99.30 | $99.36 (0.06%) | $99.65 | $98.73 | 481,840 | $18.63 B |
| 11/27/2024 | $100.32 | $99.09 (-1.23%) | $100.68 | $98.14 | 851,200 | $18.58 B |
| 11/26/2024 | $99.05 | $100.30 (1.26%) | $100.81 | $98.39 | 1.00 M | $18.81 B |
| 11/25/2024 | $98.71 | $99.69 (0.99%) | $99.72 | $97.73 | 1.84 M | $18.69 B |
| 11/22/2024 | $97.93 | $98.03 (0.1%) | $98.74 | $97.68 | 680,700 | $18.38 B |
| 11/21/2024 | $96.00 | $97.72 (1.79%) | $98.27 | $95.09 | 1.35 M | $18.32 B |
| 11/20/2024 | $96.14 | $95.25 (-0.93%) | $96.36 | $94.86 | 1.05 M | $17.86 B |
| 11/19/2024 | $93.73 | $95.73 (2.13%) | $95.75 | $93.55 | 853,400 | $17.95 B |
| 11/18/2024 | $95.00 | $94.94 (-0.06%) | $95.78 | $94.65 | 1.11 M | $17.80 B |
| 11/15/2024 | $95.00 | $95.27 (0.28%) | $95.31 | $94.43 | 984,245 | $17.86 B |
| 11/14/2024 | $94.86 | $95.13 (0.28%) | $95.40 | $94.66 | 1.23 M | $17.84 B |
| 11/13/2024 | $94.93 | $94.60 (-0.35%) | $95.85 | $94.56 | 1.49 M | $17.74 B |
| 11/12/2024 | $97.69 | $95.41 (-2.33%) | $97.84 | $95.30 | 983,100 | $17.89 B |
| 11/11/2024 | $98.62 | $97.59 (-1.04%) | $98.87 | $97.40 | 729,405 | $18.30 B |
| 11/08/2024 | $96.64 | $97.52 (0.91%) | $98.53 | $96.38 | 861,910 | $18.29 B |
| 11/07/2024 | $99.00 | $97.69 (-1.32%) | $99.68 | $97.50 | 1.14 M | $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 |