Aercap Holdings N.V. (NY: AER )

38.66 USD -1.97 (-4.85%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 58.25 58.38 57.05 57.88 489,585 -0.41(-0.70%)
Oct 30, 2019 58.62 58.78 58.05 58.29 568,284 -0.30(-0.51%)
Oct 29, 2019 58.33 59.16 58.09 58.59 507,783 -0.08(-0.14%)
Oct 28, 2019 58.55 58.98 58.18 58.67 590,086 +0.42(+0.72%)
Oct 25, 2019 58.00 58.50 57.83 58.25 924,700 +0.10(+0.17%)
Oct 24, 2019 58.15 58.72 57.81 58.15 659,070 +0.43(+0.74%)
Oct 23, 2019 56.88 57.83 56.61 57.72 500,385 +0.59(+1.03%)
Oct 22, 2019 56.50 57.36 55.91 57.13 463,027 +0.54(+0.95%)
Oct 21, 2019 56.26 57.70 56.26 56.59 690,020 +0.66(+1.18%)
Oct 18, 2019 55.78 56.05 55.60 55.93 789,400 +0.04(+0.07%)
Oct 17, 2019 55.60 56.08 55.08 55.89 503,641 +0.37(+0.67%)
Oct 16, 2019 54.64 55.66 54.64 55.52 646,696 +0.80(+1.46%)
Oct 15, 2019 54.35 54.87 54.01 54.72 628,015 +0.52(+0.96%)
Oct 14, 2019 53.98 54.87 53.73 54.20 460,940 -0.05(-0.09%)
Oct 11, 2019 54.59 55.60 54.19 54.25 510,800 +0.85(+1.59%)
Oct 10, 2019 52.97 53.86 52.75 53.40 1,098,225 +0.46(+0.87%)
Oct 09, 2019 52.57 53.29 52.50 52.94 601,111 +1.00(+1.93%)
Oct 08, 2019 52.23 52.42 51.82 51.94 553,659 -0.57(-1.09%)
Oct 07, 2019 53.06 53.28 52.51 52.51 810,152 -0.77(-1.45%)
Oct 04, 2019 52.93 53.49 52.74 53.28 518,100 +0.35(+0.66%)
Oct 03, 2019 52.17 52.93 51.77 52.93 671,299 +0.52(+0.99%)
Oct 02, 2019 53.41 53.99 51.71 52.41 933,933 -1.58(-2.93%)
Oct 01, 2019 55.06 55.06 53.71 53.99 769,313 -0.76(-1.39%)
Sep 30, 2019 55.65 55.84 54.70 54.75 1,164,461 -0.69(-1.24%)
Sep 27, 2019 55.89 56.05 55.01 55.44 497,500 -0.21(-0.38%)
Sep 26, 2019 55.79 55.93 55.49 55.65 440,110 -0.22(-0.39%)
Sep 25, 2019 55.68 55.99 55.29 55.87 1,146,965 +0.37(+0.67%)
Sep 24, 2019 56.03 56.18 55.15 55.50 849,118 -0.50(-0.89%)
Sep 23, 2019 54.81 56.31 54.77 56.00 761,401 +0.88(+1.60%)
Sep 20, 2019 55.50 56.29 55.00 55.12 1,044,400 -0.39(-0.70%)
Sep 19, 2019 55.59 55.86 55.48 55.51 849,604 -0.02(-0.04%)
Sep 18, 2019 55.62 56.22 55.34 55.53 754,614 -0.32(-0.57%)
Sep 17, 2019 55.38 56.08 54.90 55.85 1,205,646 +0.26(+0.47%)
Sep 16, 2019 55.64 56.44 55.28 55.59 1,227,944 -0.90(-1.59%)
Sep 13, 2019 56.50 56.76 56.02 56.49 939,600 +0.10(+0.18%)
Sep 12, 2019 55.96 56.74 55.40 56.39 1,390,683 +0.18(+0.32%)
Sep 11, 2019 55.56 56.23 54.89 56.21 1,355,875 +0.65(+1.17%)
Sep 10, 2019 55.41 56.40 55.31 55.56 910,575 +0.07(+0.13%)
Sep 09, 2019 54.61 55.94 54.38 55.49 780,130 +0.97(+1.78%)
Sep 06, 2019 54.59 54.81 54.22 54.52 696,800 -0.10(-0.18%)
Sep 05, 2019 54.36 55.11 54.36 54.62 731,052 +0.85(+1.58%)
Sep 04, 2019 53.68 53.90 53.39 53.77 873,207 +0.68(+1.28%)
Sep 03, 2019 53.09 53.12 52.10 53.09 1,233,682 -0.53(-0.99%)
Aug 30, 2019 53.40 53.79 53.13 53.62 858,500 +0.54(+1.02%)
Aug 29, 2019 52.32 53.33 52.19 53.08 944,955 +1.43(+2.77%)
Aug 28, 2019 50.21 52.26 50.03 51.65 802,621 +1.22(+2.42%)
Aug 27, 2019 50.58 50.62 49.83 50.43 1,699,056 +0.03(+0.06%)
Aug 26, 2019 51.55 51.75 50.08 50.40 1,011,109 -0.58(-1.14%)
Aug 23, 2019 51.95 52.42 50.83 50.98 771,600 -1.46(-2.78%)
Aug 22, 2019 52.40 52.76 52.08 52.44 937,328 +0.14(+0.27%)
Aug 21, 2019 52.86 52.99 52.28 52.30 642,963 +0.13(+0.25%)
Aug 20, 2019 52.50 52.64 51.61 52.17 1,307,229 -0.43(-0.82%)
Aug 19, 2019 52.48 52.99 52.39 52.60 506,092 +0.49(+0.94%)
Aug 16, 2019 50.90 52.50 50.90 52.11 521,700 +1.58(+3.13%)
Aug 15, 2019 51.63 51.63 50.27 50.53 655,051 -0.77(-1.50%)
Aug 14, 2019 50.83 51.67 50.02 51.30 915,804 -0.92(-1.76%)
Aug 13, 2019 52.74 53.52 52.03 52.22 908,404 -0.48(-0.91%)
Aug 12, 2019 52.46 52.76 51.87 52.70 856,350 -0.04(-0.08%)
Aug 09, 2019 53.10 53.10 52.42 52.74 450,500 -0.46(-0.86%)
Aug 08, 2019 52.62 53.45 52.15 53.20 567,653 +0.99(+1.90%)
Aug 07, 2019 51.65 52.47 50.90 52.21 1,622,244 -0.22(-0.42%)
Aug 06, 2019 52.37 52.62 51.19 52.43 678,518 +0.68(+1.31%)
Aug 05, 2019 51.81 52.05 51.31 51.75 1,121,389 -1.05(-1.99%)
Aug 02, 2019 53.44 53.67 52.12 52.80 709,400 -1.19(-2.20%)
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.