AER - AerCap Holdings N.V.
101.33
2.260 2.230%
Share volume: 1,379,210
Last Updated: 03-14-2025
Business Services/Services – Equipment Rental And Leasing:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$99.07
2.26
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-14-2025 | $99.36 | $99.36 | $101.44 | $101.44 | $98.47 | $98.47 | $101.33 | $101.33 | 1,379,210 | $1,368,372.00 |
| 03-13-2025 | $96.83 | $96.83 | $99.08 | $99.08 | $96.10 | $96.10 | $99.07 | $99.07 | 2,454,876 | $2,454,876.00 |
| 03-12-2025 | $98.82 | $98.82 | $99.81 | $99.81 | $96.88 | $96.88 | $97.11 | $97.11 | 2,231,054 | $2,231,054.00 |
| 03-11-2025 | $94.42 | $94.16 | $98.59 | $98.32 | $93.50 | $93.24 | $97.40 | $97.13 | 2,404,696 | $2,404,696.00 |
| 03-10-2025 | $97.56 | $97.29 | $98.13 | $97.85 | $94.57 | $94.31 | $95.26 | $95.00 | 2,443,330 | $2,443,330.00 |
| 03-07-2025 | $100.76 | $100.76 | $101.65 | $101.65 | $97.70 | $97.70 | $99.86 | $99.86 | 2,475,621 | $2,475,621.00 |
| 03-06-2025 | $101.34 | $101.34 | $102.09 | $102.09 | $100.55 | $100.55 | $101.20 | $101.20 | 1,808,576 | $1,808,576.00 |
| 03-05-2025 | $99.56 | $99.56 | $102.55 | $102.55 | $99.30 | $99.30 | $101.98 | $101.98 | 2,137,835 | $2,137,835.00 |
| 03-04-2025 | $99.53 | $99.53 | $99.98 | $99.98 | $97.03 | $97.03 | $98.48 | $98.48 | 2,435,961 | $2,435,961.00 |
| 03-03-2025 | $103.83 | $103.83 | $104.73 | $104.73 | $100.61 | $100.61 | $101.00 | $101.00 | 1,705,627 | $1,705,627.00 |