Get the Stockscreener App
97.72
2.59%
2.47
Pre-market:
98.47
0.75
+0.77%
Aercap Holdings N V Stock (AER) Price History
The historical daily chart and data for Aercap Holdings N V stock (AER), show that the latest closing stock price as of November 21, 2024, is $97.72.
- Aercap Holdings N V all-time high stock price is $99.68, occurred on November 07, 2024.
- The lowest Aercap Holdings N V stock price recorded was $10.50 on March 18, 2020. Since then, Aercap Holdings N V's stock price has risen over 830.67% to $97.72 now.
- The 52-week high stock price for AER is $99.68, representing a 2.01% increase from the current share price, occurred on November 07, 2024.
- The 52-week low stock price for AER is $66.34, indicating a -32.11% decrease from the current share price, occurred on November 28, 2023.
- The closing price of Aercap Holdings N V (AER) stock in the beginning of 2023 was $67.67. The stock closed the year at $58.32, a loss of over -13.82% for the year.
The table below shows more information about AER historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 21, 2024 | $98.27 | $95.09 | $3.18 | 1,154,233.0 | +2.59% |
| Nov 20, 2024 | $96.36 | $94.86 | $1.50 | 707,248.0 | -0.50% |
| Nov 19, 2024 | $95.75 | $93.55 | $2.20 | 820,230.0 | +0.83% |
| Nov 18, 2024 | $95.78 | $94.64 | $1.14 | 1,101,855.0 | -0.35% |
| Nov 15, 2024 | $95.31 | $94.43 | $0.88 | 964,785.0 | +0.15% |
| Nov 14, 2024 | $95.40 | $94.66 | $0.7384 | 1,217,605.0 | +0.56% |
| Nov 13, 2024 | $95.85 | $94.56 | $1.29 | 1,404,739.0 | -0.85% |
| Nov 12, 2024 | $97.84 | $95.30 | $2.54 | 928,798.0 | -2.23% |
| Nov 11, 2024 | $98.87 | $97.40 | $1.47 | 615,145.0 | +0.07% |
| Nov 08, 2024 | $98.53 | $96.38 | $2.15 | 687,296.0 | -0.17% |
| Nov 07, 2024 | $99.68 | $97.50 | $2.18 | 868,821.0 | -1.32% |
| Nov 06, 2024 | $99.02 | $95.77 | $3.25 | 1,414,866.0 | +3.49% |
| Nov 05, 2024 | $96.17 | $93.37 | $2.80 | 1,477,560.0 | +1.83% |
| Nov 04, 2024 | $95.84 | $93.90 | $1.94 | 1,112,415.0 | -0.39% |
| Nov 01, 2024 | $95.53 | $94.02 | $1.51 | 1,249,461.0 | +0.81% |
| Oct 31, 2024 | $95.37 | $92.97 | $2.40 | 1,986,006.0 | -0.36% |
| Oct 30, 2024 | $96.70 | $89.11 | $7.59 | 2,106,151.0 | -1.91% |
| Oct 29, 2024 | $96.11 | $94.54 | $1.57 | 1,004,170.0 | -0.39% |
| Oct 28, 2024 | $96.88 | $95.93 | $0.9518 | 865,735.0 | +0.70% |
| Oct 25, 2024 | $96.33 | $95.11 | $1.22 | 428,044.0 | -0.03% |
| Oct 24, 2024 | $95.72 | $94.94 | $0.78 | 469,419.0 | -0.22% |
| Oct 23, 2024 | $96.18 | $94.93 | $1.25 | 574,848.0 | -0.59% |
Aercap Holdings N V Stock (AER) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Aercap Holdings N V stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AER shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Aercap Holdings N V stock price history provides a foundation for understanding how the company's stock has evolved over time.
Aercap Holdings N V Stock (AER) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $99.68 | $93.37 | $6.31 | 16,879,290.0 | +4.46% |
| Oct, 2024 | $99.30 | $89.11 | $10.19 | 21,598,048.0 | -1.24% |
| Sep, 2024 | $98.48 | $89.41 | $9.07 | 23,703,618.0 | -2.77% |
| Aug, 2024 | $97.43 | $82.21 | $15.22 | 32,034,146.0 | +3.69% |
| Jul, 2024 | $98.79 | $91.61 | $7.18 | 28,803,020.0 | +0.80% |
| Jun, 2024 | $96.95 | $86.65 | $10.30 | 27,355,343.0 | +0.53% |
| May, 2024 | $93.71 | $84.95 | $8.76 | 34,314,585.0 | +9.73% |
| Apr, 2024 | $88.44 | $81.93 | $6.51 | 30,357,933.0 | -2.78% |
| Mar, 2024 | $87.90 | $76.85 | $11.05 | 34,098,892.0 | +12.61% |
| Feb, 2024 | $80.61 | $75.83 | $4.78 | 29,848,570.0 | +0.81% |
| Jan, 2024 | $78.79 | $70.48 | $8.31 | 31,583,825.0 | +3.01% |
Aercap Holdings N V Stock (AER) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $75.48 | $67.95 | $7.53 | 31,546,078.0 | +8.94% |
| Nov, 2023 | $68.86 | $61.33 | $7.53 | 49,530,065.0 | +9.82% |
| Oct, 2023 | $62.90 | $57.30 | $5.60 | 32,734,167.0 | -0.88% |
| Sep, 2023 | $64.49 | $59.05 | $5.44 | 45,848,747.0 | +1.87% |
| Aug, 2023 | $65.21 | $59.73 | $5.48 | 16,527,343.0 | -3.59% |
| Jul, 2023 | $69.50 | $61.88 | $7.62 | 20,365,770.0 | +0.46% |
| Jun, 2023 | $63.75 | $56.77 | $6.98 | 20,607,542.0 | +11.28% |
| May, 2023 | $60.00 | $53.42 | $6.58 | 23,034,029.0 | +1.28% |
| Apr, 2023 | $56.95 | $53.56 | $3.38 | 17,574,376.0 | +0.23% |
| Mar, 2023 | $66.85 | $49.58 | $17.27 | 53,918,406.0 | -9.95% |
| Feb, 2023 | $65.38 | $58.03 | $7.34 | 13,168,141.0 | -1.22% |
| Jan, 2023 | $65.07 | $57.82 | $7.25 | 14,507,668.0 | +8.38% |
Aercap Holdings N V Stock (AER) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $62.28 | $55.47 | $6.81 | 14,799,535.0 | -5.02% |
| Nov, 2022 | $61.56 | $51.49 | $10.07 | 22,750,270.0 | +14.96% |
| Oct, 2022 | $54.35 | $42.72 | $11.63 | 16,893,632.0 | +26.18% |
| Sep, 2022 | $49.04 | $39.73 | $9.31 | 21,512,057.0 | -3.90% |
| Aug, 2022 | $51.03 | $42.95 | $8.08 | 19,419,687.0 | -1.81% |
| Jul, 2022 | $45.47 | $37.87 | $7.60 | 16,502,326.0 | +9.57% |
| Jun, 2022 | $50.23 | $37.20 | $13.03 | 17,884,322.0 | -17.19% |
| May, 2022 | $49.99 | $40.98 | $9.01 | 27,698,666.0 | +5.84% |
| Apr, 2022 | $54.95 | $46.45 | $8.50 | 25,831,688.0 | -7.10% |
| Mar, 2022 | $57.17 | $43.75 | $13.42 | 52,934,658.0 | -7.62% |
| Feb, 2022 | $68.57 | $52.47 | $16.10 | 53,867,939.0 | -13.60% |
| Jan, 2022 | $69.36 | $59.51 | $9.85 | 30,386,651.0 | -3.70% |
2.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):