Aercap Holdings N.V. (NY: AER )

40.63 USD -1.37 (-3.26%)
Official Closing Price Updated: 7:00 PM EST, Nov 25, 2020 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%)
Oct 01, 2015 38.37 38.96 38.10 38.45 3,600,969 +0.21(+0.55%)
Sep 30, 2015 38.21 38.46 37.81 38.24 4,311,775 +0.53(+1.41%)
Sep 29, 2015 38.28 38.67 37.47 37.71 3,528,918 -0.58(-1.51%)
Sep 28, 2015 40.65 40.65 38.21 38.29 3,301,882 -2.67(-6.52%)
Sep 25, 2015 42.06 42.08 40.79 40.96 1,794,857 -0.44(-1.06%)
Sep 24, 2015 41.37 41.51 40.63 41.40 2,515,191 -0.46(-1.10%)
Sep 23, 2015 42.35 42.74 41.54 41.86 1,485,011 -0.50(-1.18%)
Sep 22, 2015 42.33 42.48 41.74 42.36 2,231,569 -0.63(-1.47%)
Sep 21, 2015 43.92 44.36 42.90 42.99 2,486,107 +0.58(+1.37%)
Sep 18, 2015 42.55 42.96 42.19 42.41 1,444,871 -0.87(-2.01%)
Sep 17, 2015 42.97 43.86 42.75 43.28 2,448,849 +0.35(+0.82%)
Sep 16, 2015 42.50 43.05 42.50 42.93 1,838,050 +0.36(+0.85%)
Sep 15, 2015 41.77 42.60 41.65 42.57 2,198,750 +0.81(+1.94%)
Sep 14, 2015 42.28 42.41 41.38 41.76 2,302,550 -0.45(-1.07%)
Sep 11, 2015 42.19 42.59 41.82 42.21 1,868,425 +0.00(+0.00%)
Sep 10, 2015 41.69 43.41 41.69 42.21 3,040,169 +0.56(+1.34%)
Sep 09, 2015 42.92 42.99 41.61 41.65 2,045,654 -0.71(-1.68%)
Sep 08, 2015 41.31 42.44 41.12 42.36 2,370,800 +1.89(+4.67%)
Sep 04, 2015 41.09 40.47 40.47 40.47 1,371,900 -0.77(-1.87%)
Sep 03, 2015 41.17 42.01 41.06 41.24 1,605,590 +0.19(+0.46%)
Sep 02, 2015 41.21 41.30 40.50 41.05 2,682,307 +0.56(+1.38%)
Sep 01, 2015 41.34 41.40 40.45 40.49 3,791,751 -1.55(-3.69%)
Aug 31, 2015 42.00 42.39 41.50 42.04 1,751,094 -0.22(-0.52%)
Aug 28, 2015 41.63 42.68 41.62 42.26 1,935,663 +0.49(+1.17%)
Aug 27, 2015 41.37 42.48 41.16 41.77 3,630,700 +0.93(+2.28%)
Aug 26, 2015 40.59 40.94 39.70 40.84 3,766,028 +1.52(+3.87%)
Aug 25, 2015 41.70 41.91 39.28 39.32 4,798,399 -1.01(-2.50%)
Aug 24, 2015 40.91 42.64 39.60 40.33 6,281,325 -2.97(-6.86%)
Aug 21, 2015 44.43 44.89 42.98 43.30 4,698,393 -1.45(-3.24%)
Aug 20, 2015 46.50 46.67 44.63 44.75 4,134,834 -1.96(-4.20%)
Aug 19, 2015 47.78 47.90 46.57 46.71 6,190,679 -1.30(-2.71%)
Aug 18, 2015 48.33 48.46 47.88 48.01 1,187,250 -0.48(-0.99%)
Aug 17, 2015 47.11 48.55 46.96 48.49 1,515,509 +1.22(+2.58%)
Aug 14, 2015 47.22 47.36 46.73 47.27 1,421,716 +0.22(+0.47%)
Aug 13, 2015 47.64 47.84 46.97 47.05 1,496,875 -0.42(-0.88%)
Aug 12, 2015 47.06 47.57 46.47 47.47 2,875,120 +0.08(+0.17%)
Aug 11, 2015 49.04 49.04 46.77 47.39 3,270,539 -0.83(-1.72%)
Aug 10, 2015 46.95 48.24 46.87 48.22 2,191,792 +1.68(+3.61%)
Aug 07, 2015 46.20 46.63 45.96 46.54 2,058,955 +0.32(+0.69%)
Aug 06, 2015 46.82 47.10 45.98 46.22 2,318,497 -0.53(-1.13%)
Aug 05, 2015 47.02 47.41 46.49 46.75 1,018,558 -0.05(-0.11%)
Aug 04, 2015 46.56 47.29 46.56 46.80 1,696,988 +0.14(+0.30%)
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.