NYSE
AER
Aercap Holdings N.V.
$138.48
−2.16−1.54%
Daily close · market data delayed
Atoic Pulse
Our AI's live read on AER
Aercap Holdings N.V. is down 1.54% to $138.48 on 0.83× average volume.
- Sitting 73% of the way between 52W low $93.28 and high $154.94
- Volume tracking at 0.83× the 20-day average — roughly in line with recent sessions
- Opened up 1.28% from the prior close of $140.64
Range: $132.94 – 138.77Change: +4.17%
| Time | Price | Volume |
|---|---|---|
| Apr 21, 1:35 PM | $132.94 | 8.9K |
| Apr 21, 1:40 PM | $133.22 | 15.8K |
| Apr 21, 1:45 PM | $133.68 | 19.3K |
| Apr 21, 1:50 PM | $133.84 | 8.1K |
| Apr 21, 1:55 PM | $133.64 | 8.6K |
| Apr 21, 2:00 PM | $133.72 | 21.2K |
| Apr 21, 2:05 PM | $133.87 | 11.4K |
| Apr 21, 2:10 PM | $134.19 | 13.1K |
| Apr 21, 2:15 PM | $134.08 | 17.3K |
| Apr 21, 2:20 PM | $134.31 | 11.0K |
| Apr 21, 2:25 PM | $134.04 | 18.9K |
| Apr 21, 2:30 PM | $133.83 | 9.6K |
| Apr 21, 2:35 PM | $133.44 | 11.1K |
| Apr 21, 2:40 PM | $133.91 | 9.9K |
| Apr 21, 2:45 PM | $133.75 | 20.0K |
| Apr 21, 2:50 PM | $134.06 | 10.7K |
| Apr 21, 2:55 PM | $134.58 | 20.4K |
| Apr 21, 3:00 PM | $134.18 | 11.9K |
| Apr 21, 3:05 PM | $133.82 | 11.0K |
| Apr 21, 3:10 PM | $133.93 | 12.3K |
| Apr 21, 3:15 PM | $133.75 | 17.2K |
| Apr 21, 3:20 PM | $134.16 | 20.2K |
| Apr 21, 3:25 PM | $134.08 | 19.3K |
| Apr 21, 3:30 PM | $134.09 | 19.4K |
| Apr 21, 3:35 PM | $134.47 | 15.0K |
| Apr 21, 3:40 PM | $134.37 | 10.2K |
| Apr 21, 3:45 PM | $134.22 | 17.9K |
| Apr 21, 3:50 PM | $134.22 | 13.6K |
| Apr 21, 3:55 PM | $134.53 | 13.2K |
| Apr 21, 4:00 PM | $134.71 | 16.0K |
| Apr 21, 4:05 PM | $134.56 | 11.0K |
| Apr 21, 4:10 PM | $134.75 | 10.8K |
| Apr 21, 4:15 PM | $134.75 | 11.7K |
| Apr 21, 4:20 PM | $134.86 | 16.8K |
| Apr 21, 4:25 PM | $134.41 | 14.9K |
| Apr 21, 4:30 PM | $133.88 | 9.6K |
| Apr 21, 4:35 PM | $133.74 | 12.2K |
| Apr 21, 4:40 PM | $133.69 | 19.6K |
| Apr 21, 4:45 PM | $134.02 | 13.1K |
| Apr 21, 4:50 PM | $133.84 | 12.9K |
| Apr 21, 4:55 PM | $134.25 | 15.7K |
| Apr 21, 5:00 PM | $134.41 | 19.6K |
| Apr 21, 5:05 PM | $134.66 | 8.5K |
| Apr 21, 5:10 PM | $135.18 | 16.8K |
| Apr 21, 5:15 PM | $135.23 | 9.3K |
| Apr 21, 5:20 PM | $135.16 | 19.1K |
| Apr 21, 5:25 PM | $135.29 | 9.3K |
| Apr 21, 5:30 PM | $135.37 | 17.0K |
| Apr 21, 5:35 PM | $134.94 | 8.8K |
| Apr 21, 5:40 PM | $135.39 | 9.3K |
| Apr 21, 5:45 PM | $135.27 | 15.5K |
| Apr 21, 5:50 PM | $135.59 | 10.1K |
| Apr 21, 5:55 PM | $135.16 | 14.6K |
| Apr 21, 6:00 PM | $135.67 | 14.4K |
| Apr 21, 6:05 PM | $135.74 | 9.1K |
| Apr 21, 6:10 PM | $135.75 | 11.7K |
| Apr 21, 6:15 PM | $136.03 | 16.0K |
| Apr 21, 6:20 PM | $136.37 | 12.8K |
| Apr 21, 6:25 PM | $136.21 | 8.7K |
| Apr 21, 6:30 PM | $135.73 | 14.3K |
| Apr 21, 6:35 PM | $136.13 | 15.5K |
| Apr 21, 6:40 PM | $136.42 | 12.4K |
| Apr 21, 6:45 PM | $136.50 | 10.3K |
| Apr 21, 6:50 PM | $136.96 | 10.7K |
| Apr 21, 6:55 PM | $137.34 | 10.4K |
| Apr 21, 7:00 PM | $137.64 | 10.7K |
| Apr 21, 7:05 PM | $137.58 | 11.9K |
| Apr 21, 7:10 PM | $137.21 | 9.9K |
| Apr 21, 7:15 PM | $137.58 | 12.1K |
| Apr 21, 7:20 PM | $138.11 | 10.0K |
| Apr 21, 7:25 PM | $138.33 | 17.8K |
| Apr 21, 7:30 PM | $138.40 | 11.2K |
| Apr 21, 7:35 PM | $138.77 | 10.9K |
| Apr 21, 7:40 PM | $138.68 | 18.4K |
| Apr 21, 7:45 PM | $138.58 | 17.2K |
| Apr 21, 7:50 PM | $138.31 | 13.1K |
| Apr 21, 7:55 PM | $138.04 | 18.4K |
| Apr 21, 8:00 PM | $138.48 | 15.4K |
Hover or touch to inspect price and volume. Daily bars for >1M windows; intraday for shorter ones.
Key stats
- Previous Close
- $140.64
- Open
- $142.44
- Day's Range
- $137.33 – 142.60
- 52-Week Range
- $93.28 – 154.94
- Volume
- 910.4K
- Avg Volume (20d)
- 1.1M
- Market Cap
- $40.00B
- Exchange
- NYSE
Signals firing on AER
Live conditions Atoic's detectors match against the tape right now.
Gap Up+1.28% gap at open
Open above prior day's high.
Atoic coverage
No articles yet mentioning AER. We publish when a signal fires — check back.