Aercap Holdings N.V. (NY: AER )

48.18 USD +0.18 (+0.37%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 41.24 42.01 41.02 41.50 1,637,763 +0.52(+1.27%)
Oct 29, 2015 40.20 41.21 40.20 40.98 1,575,694 +0.56(+1.39%)
Oct 28, 2015 40.30 41.03 39.74 40.42 4,185,784 +0.73(+1.84%)
Oct 27, 2015 40.73 41.00 39.47 39.69 2,126,462 -1.31(-3.20%)
Oct 26, 2015 41.34 41.62 40.67 41.00 2,521,689 -0.34(-0.82%)
Oct 23, 2015 40.94 42.07 40.82 41.34 2,576,509 +0.97(+2.40%)
Oct 22, 2015 39.85 40.73 39.55 40.37 3,608,192 +0.59(+1.48%)
Oct 21, 2015 40.43 40.64 39.66 39.78 1,541,371 -0.48(-1.19%)
Oct 20, 2015 39.62 40.47 39.39 40.26 2,537,771 +0.43(+1.08%)
Oct 19, 2015 39.17 40.14 39.00 39.83 2,981,064 +0.52(+1.32%)
Oct 16, 2015 40.48 40.87 39.15 39.31 2,318,834 -1.25(-3.08%)
Oct 15, 2015 40.55 41.37 39.84 40.56 3,191,603 +0.64(+1.60%)
Oct 14, 2015 42.83 43.54 39.18 39.92 5,380,121 -2.91(-6.79%)
Oct 13, 2015 42.84 43.42 42.55 42.83 1,551,013 -0.41(-0.95%)
Oct 12, 2015 43.17 43.34 42.79 43.24 1,358,770 +0.18(+0.42%)
Oct 09, 2015 43.24 43.82 42.86 43.06 1,598,484 -0.12(-0.28%)
Oct 08, 2015 42.48 43.25 41.99 43.18 1,941,435 +0.45(+1.05%)
Oct 07, 2015 42.08 42.88 41.57 42.73 1,938,219 +1.06(+2.54%)
Oct 06, 2015 41.76 42.36 41.54 41.67 1,949,658 -0.17(-0.41%)
Oct 05, 2015 41.03 42.04 40.77 41.84 2,394,452 +1.35(+3.33%)
Oct 02, 2015 38.13 40.49 37.75 40.49 2,874,202 +2.04(+5.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.