TipRanks
Go Ultimate55% OFF

Aercap Holdings (R1D) Historical Prices

DE:R1D historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026142.85142.85141.15142.25142.25-0.18%1002.57
Oct 29, 2026140.95142.90140.95142.50142.50+1.35%611.61
Oct 28, 2026138.50140.75135.65140.60140.60+5.16%41413.21
Oct 27, 2026131.85134.20131.85133.70133.70+0.98%983.20
Oct 26, 2026131.15132.40131.00132.40132.40+1.61%53323.88
Oct 23, 2026131.55133.10130.30130.30130.30-0.42%140.63
Oct 22, 2026131.20131.20130.65130.85130.85-0.72%00.00
Oct 21, 2026129.90131.80128.80131.80131.80+2.49%00.00
Oct 20, 2026129.10129.10128.60128.60128.60-1.04%351.61
Oct 19, 2026130.55130.55129.95129.95129.95-0.61%00.00
Oct 16, 2026129.60131.15129.30130.75130.75+1.20%60.26
Oct 15, 2026129.10130.00129.10129.20129.20-0.39%00.00
Oct 14, 2026130.15131.40129.70129.70129.70-0.27%50.22
Oct 13, 2026130.70130.90130.05130.05130.05-1.85%30.13
Oct 12, 2026129.80132.70129.80132.50132.50+2.47%40.18
Oct 09, 2026127.50129.30126.35129.30129.30+3.15%903.93
Oct 08, 2026126.70127.30125.35125.35125.35-2.18%642.92
Oct 07, 2026128.90131.00128.15128.15128.15-2.18%502.37
Oct 06, 2026128.15131.00127.40131.00131.00+1.00%20010.98
Oct 05, 2026130.45130.45129.70129.70129.70+1.33%00.00
Oct 02, 2026128.40129.10128.00128.00128.00+1.19%00.00
Oct 01, 2026127.65128.45125.85126.50126.50-0.39%23716.39
Sep 30, 2026128.55128.60127.00127.00127.00-0.47%00.00
Sep 29, 2026129.25130.35127.60127.60127.60-0.58%362.55
Sep 28, 2026129.40130.15128.35128.35128.35-1.57%00.00
Sep 25, 2026128.50130.40127.90130.40130.40+3.41%1189.47
Sep 24, 2026126.60126.70126.10126.10126.10-1.14%00.00
Sep 23, 2026125.90127.55125.90127.55127.55+2.00%211.52
Sep 22, 2026125.40126.05125.05125.05125.05+0.00%20.14
Sep 21, 2026123.35127.60123.35125.05125.05+1.38%18015.68
Sep 18, 2026125.40125.40123.35123.35123.35-0.60%00.00
Sep 17, 2026125.95125.95123.85124.10124.10+0.94%00.00
Sep 16, 2026120.30122.95120.30122.95122.95+3.45%00.00
Sep 15, 2026120.40120.95118.85118.85118.85-1.57%00.00
Sep 14, 2026122.10122.60120.75120.75120.75-1.39%00.00
Sep 11, 2026121.45122.45121.45122.45122.45+0.99%00.00
Sep 10, 2026122.20123.40121.25121.25121.25-0.53%00.00
Sep 09, 2026124.15124.15121.90121.90121.90-2.64%00.00
Sep 08, 2026124.85126.45124.85125.20125.20+0.40%231.99
Sep 07, 2026124.70124.70124.70124.70124.70-0.20%00.00
Sep 04, 2026125.00125.00124.95124.95124.95-0.40%70.58
Sep 03, 2026125.45125.45125.45125.45125.45-0.04%00.00
Sep 02, 2026125.50125.50125.50125.50125.50+0.52%00.00
Sep 01, 2026124.85124.85124.85124.85124.85-0.60%00.00
Aug 31, 2026126.20126.20125.60125.60125.60-0.59%847.77
Aug 28, 2026126.35126.35126.35126.35126.35+0.16%00.00
Aug 27, 2026126.15126.15126.15126.15126.15-0.94%00.00
Aug 26, 2026128.00128.00127.35127.35127.35+0.67%70.65
Aug 25, 2026127.65127.65126.50126.50126.50+0.16%50.47
Aug 24, 2026126.35126.35126.30126.30126.30+1.08%333.27