StocksAerCap Holdings N.V. (AER)
AER
Close Price: 102.34
Open Price: 101.25
Date: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
History
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03 Jan 2025 | 96.79000091552734 | 97.12999725341797 | 95.18000030517578 | 95.93000030517578 | 590700 |
| 06 Jan 2025 | 96.55000305175781 | 96.79000091552734 | 94.98999786376953 | 95.16000366210938 | 725000 |
| 07 Jan 2025 | 95.37000274658203 | 95.83999633789062 | 94.5 | 95.16999816894531 | 1143300 |
| 08 Jan 2025 | 94.73999786376953 | 96.22000122070312 | 94.5199966430664 | 96.1500015258789 | 791600 |
| 10 Jan 2025 | 94.80999755859375 | 95.70999908447266 | 93.79000091552734 | 94.11000061035156 | 1257800 |
| 13 Jan 2025 | 93.29000091552734 | 94.94999694824219 | 93.04000091552734 | 94.69999694824219 | 954500 |
| 14 Jan 2025 | 95.69000244140625 | 96.5199966430664 | 95.0 | 95.80999755859375 | 683200 |
| 15 Jan 2025 | 96.0 | 97.11000061035156 | 95.68000030517578 | 96.75 | 1154400 |
| 16 Jan 2025 | 96.95999908447266 | 97.69000244140625 | 95.54000091552734 | 95.80999755859375 | 733400 |
| 17 Jan 2025 | 95.9800033569336 | 96.97000122070312 | 95.4800033569336 | 95.69999694824219 | 697700 |
| 21 Jan 2025 | 95.86000061035156 | 96.83000183105469 | 94.88999938964844 | 95.52999877929688 | 1353300 |
| 22 Jan 2025 | 95.38999938964844 | 95.52999877929688 | 94.63999938964844 | 94.88999938964844 | 1439300 |
| 23 Jan 2025 | 95.37000274658203 | 95.87999725341797 | 94.87999725341797 | 95.27999877929688 | 1667100 |
| 24 Jan 2025 | 95.27999877929688 | 95.87000274658203 | 94.94000244140625 | 94.98999786376953 | 685300 |
| 27 Jan 2025 | 94.4800033569336 | 95.91000366210938 | 94.31999969482422 | 95.62999725341797 | 935700 |
| 28 Jan 2025 | 95.87000274658203 | 96.43000030517578 | 95.0 | 95.27999877929688 | 792400 |
| 29 Jan 2025 | 95.12000274658203 | 96.5999984741211 | 95.01000213623047 | 95.81999969482422 | 903300 |
| 30 Jan 2025 | 96.5 | 97.05000305175781 | 95.0199966430664 | 95.4000015258789 | 889600 |
| 31 Jan 2025 | 95.41999816894531 | 96.52999877929688 | 94.98999786376953 | 95.5999984741211 | 1436200 |
| 03 Feb 2025 | 93.31999969482422 | 96.25 | 93.30999755859375 | 95.0199966430664 | 954700 |
| 04 Feb 2025 | 94.80000305175781 | 95.68000030517578 | 94.04000091552734 | 94.73999786376953 | 2106500 |
| 05 Feb 2025 | 95.13999938964844 | 96.8499984741211 | 94.66000366210938 | 96.55000305175781 | 944800 |
| 06 Feb 2025 | 97.0 | 97.88999938964844 | 96.45999908447266 | 97.3499984741211 | 969800 |
| 07 Feb 2025 | 97.37000274658203 | 98.19999694824219 | 96.55000305175781 | 97.75 | 779600 |
| 10 Feb 2025 | 98.0 | 98.0 | 96.66999816894531 | 96.83000183105469 | 1470700 |
| 11 Feb 2025 | 96.66999816894531 | 97.8499984741211 | 96.33000183105469 | 97.72000122070312 | 786500 |
| 12 Feb 2025 | 97.0 | 99.5199966430664 | 97.0 | 99.06999969482422 | 1171700 |
| 13 Feb 2025 | 99.0999984741211 | 100.08999633789062 | 98.01000213623047 | 99.0199966430664 | 1078700 |
| 14 Feb 2025 | 99.63999938964844 | 100.7699966430664 | 99.02999877929688 | 100.69999694824219 | 1089600 |
| 18 Feb 2025 | 101.22000122070312 | 104.0999984741211 | 100.87999725341797 | 103.08000183105469 | 2729800 |
| 19 Feb 2025 | 102.94000244140625 | 105.77999877929688 | 102.94000244140625 | 105.44000244140625 | 1816100 |
| 20 Feb 2025 | 105.91000366210938 | 107.36000061035156 | 104.68000030517578 | 105.77999877929688 | 1742400 |
| 21 Feb 2025 | 105.69999694824219 | 105.9000015258789 | 100.25 | 101.66999816894531 | 1998000 |
| 24 Feb 2025 | 102.54000091552734 | 102.88999938964844 | 101.33000183105469 | 101.58000183105469 | 1431500 |
| 25 Feb 2025 | 100.55999755859375 | 103.01000213623047 | 100.36000061035156 | 101.5 | 2027100 |
| 26 Feb 2025 | 105.0 | 105.26000213623047 | 100.05000305175781 | 102.33999633789062 | 3551100 |
| 27 Feb 2025 | 101.94999694824219 | 103.87000274658203 | 101.47000122070312 | 102.54000091552734 | 1276500 |
| 28 Feb 2025 | 102.63999938964844 | 103.2699966430664 | 100.41999816894531 | 103.0999984741211 | 2642000 |
| 03 Mar 2025 | 103.83000183105469 | 104.7300033569336 | 100.61000061035156 | 101.0 | 1705600 |
| 04 Mar 2025 | 99.52999877929688 | 99.9800033569336 | 97.02999877929688 | 98.4800033569336 | 2435900 |
| 05 Mar 2025 | 99.55999755859375 | 102.55000305175781 | 99.30000305175781 | 101.9800033569336 | 2137800 |
| 06 Mar 2025 | 101.33999633789062 | 102.08999633789062 | 100.55000305175781 | 101.19999694824219 | 1808600 |
| 07 Mar 2025 | 100.76000213623047 | 101.6500015258789 | 97.69999694824219 | 99.86000061035156 | 2475600 |
| 10 Mar 2025 | 97.55999755859375 | 98.12999725341797 | 94.56999969482422 | 95.26000213623047 | 2443300 |
| 11 Mar 2025 | 94.41999816894531 | 98.58999633789062 | 93.5 | 97.4000015258789 | 2404700 |
| 12 Mar 2025 | 98.81999969482422 | 99.80999755859375 | 96.87999725341797 | 97.11000061035156 | 2231100 |
| 13 Mar 2025 | 96.83000183105469 | 99.08000183105469 | 96.0999984741211 | 99.06999969482422 | 2454900 |
| 14 Mar 2025 | 99.36000061035156 | 101.44000244140625 | 98.47000122070312 | 101.33000183105469 | 1379200 |
| 17 Mar 2025 | 100.94000244140625 | 102.72000122070312 | 100.94000244140625 | 102.5999984741211 | 787200 |
| 18 Mar 2025 | 102.41999816894531 | 103.38999938964844 | 101.83999633789062 | 103.04000091552734 | 824900 |
| 19 Mar 2025 | 102.97000122070312 | 104.43000030517578 | 102.66999816894531 | 104.3499984741211 | 1389700 |
| 20 Mar 2025 | 104.01000213623047 | 105.02999877929688 | 103.66000366210938 | 104.5999984741211 | 937700 |
| 21 Mar 2025 | 103.58000183105469 | 103.79000091552734 | 101.77999877929688 | 102.20999908447266 | 1474900 |
| 24 Mar 2025 | 103.25 | 103.62999725341797 | 102.44999694824219 | 103.62999725341797 | 1684100 |
| 25 Mar 2025 | 104.01000213623047 | 104.08999633789062 | 102.16000366210938 | 102.94000244140625 | 900200 |
| 26 Mar 2025 | 103.44000244140625 | 104.69000244140625 | 102.54000091552734 | 103.31999969482422 | 976700 |
| 27 Mar 2025 | 102.5 | 103.19000244140625 | 101.72000122070312 | 102.76000213623047 | 841400 |
| 28 Mar 2025 | 102.22000122070312 | 102.86000061035156 | 101.5199966430664 | 102.16000366210938 | 1457400 |
| 31 Mar 2025 | 100.86000061035156 | 103.08999633789062 | 100.05000305175781 | 102.16999816894531 | 2175400 |
| 01 Apr 2025 | 102.5999984741211 | 102.83000183105469 | 101.0 | 102.33999633789062 | 1508000 |
| 02 Apr 2025 | 101.25 | 104.75 | 101.25 | 103.95999908447266 | 1128100 |