Aercap Holdings N.V. (NY: AER )

61.20 USD +0.35 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 38.50 38.35 38.35 38.35 968,600 -0.18(-0.47%)
Dec 30, 2013 38.43 38.92 38.36 38.53 735,696 +0.18(+0.47%)
Dec 27, 2013 38.55 38.55 38.10 38.35 454,927 -0.07(-0.18%)
Dec 26, 2013 38.20 38.78 38.10 38.42 811,444 +0.16(+0.42%)
Dec 24, 2013 38.25 38.34 37.77 38.26 740,690 -0.15(-0.39%)
Dec 23, 2013 38.20 39.10 38.19 38.41 3,199,008 +0.26(+0.68%)
Dec 20, 2013 36.60 38.17 36.40 38.15 2,392,460 +1.11(+3.00%)
Dec 19, 2013 34.91 37.13 34.80 37.04 3,449,768 +2.01(+5.74%)
Dec 18, 2013 34.59 35.22 33.76 35.03 2,532,552 +0.06(+0.17%)
Dec 17, 2013 33.02 36.03 33.01 34.97 4,393,262 +1.80(+5.43%)
Dec 16, 2013 33.66 34.67 31.85 33.17 10,907,106 +8.24(+33.05%)
Dec 13, 2013 23.99 24.93 23.93 24.93 3,572,681 +1.02(+4.27%)
Dec 12, 2013 21.45 24.02 21.35 23.91 3,578,945 +2.49(+11.62%)
Dec 11, 2013 21.38 21.45 21.32 21.42 193,749 +0.11(+0.52%)
Dec 10, 2013 21.29 21.62 21.19 21.31 274,175 +0.00(+0.00%)
Dec 09, 2013 21.54 21.55 21.12 21.31 293,741 -0.18(-0.84%)
Dec 06, 2013 21.21 21.60 21.14 21.49 331,644 +0.38(+1.80%)
Dec 05, 2013 21.52 21.61 21.09 21.11 327,875 -0.44(-2.04%)
Dec 04, 2013 21.29 21.62 21.16 21.55 390,950 +0.14(+0.65%)
Dec 03, 2013 21.44 21.47 21.30 21.41 275,087 -0.06(-0.28%)
Dec 02, 2013 21.06 21.48 21.06 21.47 243,667 +0.44(+2.09%)
Nov 29, 2013 20.98 21.15 20.89 21.03 128,802 +0.14(+0.67%)
Nov 27, 2013 20.88 20.94 20.75 20.89 165,345 +0.13(+0.63%)
Nov 26, 2013 20.85 20.94 20.74 20.76 126,234 -0.10(-0.48%)
Nov 25, 2013 20.73 20.94 20.73 20.86 114,797 +0.15(+0.72%)
Nov 22, 2013 20.80 21.00 20.71 20.71 190,096 -0.09(-0.43%)
Nov 21, 2013 20.74 20.89 20.58 20.80 122,399 +0.04(+0.19%)
Nov 20, 2013 20.73 20.94 20.69 20.76 199,638 +0.02(+0.10%)
Nov 19, 2013 21.00 21.19 20.66 20.74 158,705 -0.23(-1.10%)
Nov 18, 2013 21.00 21.28 20.94 20.97 764,433 +0.27(+1.30%)
Nov 15, 2013 20.90 20.97 20.68 20.70 221,744 -0.18(-0.86%)
Nov 14, 2013 20.89 21.01 20.84 20.88 235,202 +0.06(+0.29%)
Nov 12, 2013 20.86 21.00 20.61 20.82 282,425 -0.09(-0.43%)
Nov 11, 2013 21.10 21.19 20.85 20.91 274,468 -0.10(-0.48%)
Nov 08, 2013 20.82 21.21 20.70 21.01 349,678 +0.23(+1.11%)
Nov 07, 2013 21.59 21.69 20.77 20.78 325,321 -0.75(-3.48%)
Nov 06, 2013 21.00 21.55 20.51 21.53 304,607 -0.02(-0.09%)
Nov 05, 2013 21.77 21.77 21.28 21.55 469,136 +0.06(+0.28%)
Nov 04, 2013 21.10 21.64 20.76 21.49 738,466 +1.23(+6.07%)
Nov 01, 2013 20.30 20.48 20.09 20.26 196,618 -0.03(-0.15%)
Oct 31, 2013 20.37 20.66 20.29 20.29 339,354 -0.04(-0.20%)
Oct 30, 2013 20.68 20.94 20.22 20.33 228,173 -0.37(-1.79%)
Oct 29, 2013 20.80 21.03 20.64 20.70 130,682 -0.29(-1.38%)
Oct 28, 2013 20.63 21.16 20.61 20.99 256,467 +0.31(+1.50%)
Oct 25, 2013 20.63 20.71 20.32 20.68 288,655 +0.15(+0.73%)
Oct 24, 2013 20.43 20.60 20.42 20.53 128,238 +0.12(+0.59%)
Oct 23, 2013 20.30 20.46 20.20 20.41 199,165 +0.08(+0.39%)
Oct 22, 2013 20.23 20.42 20.20 20.33 194,220 +0.16(+0.79%)
Oct 21, 2013 20.23 20.30 20.12 20.17 165,612 +0.01(+0.05%)
Oct 18, 2013 20.18 20.30 20.05 20.16 183,589 +0.05(+0.25%)
Oct 17, 2013 20.04 20.16 19.97 20.11 170,954 +0.01(+0.05%)
Oct 16, 2013 20.15 20.28 20.08 20.10 389,054 +0.08(+0.40%)
Oct 15, 2013 20.02 20.36 19.93 20.02 312,829 +0.00(+0.00%)
Oct 14, 2013 20.05 20.23 19.94 20.02 138,541 -0.07(-0.35%)
Oct 11, 2013 19.63 20.10 19.63 20.09 532,439 +0.47(+2.40%)
Oct 10, 2013 19.25 19.71 19.16 19.62 122,280 +0.52(+2.72%)
Oct 09, 2013 19.21 19.24 19.03 19.10 289,629 -0.06(-0.31%)
Oct 08, 2013 19.44 19.52 19.15 19.16 218,486 -0.31(-1.59%)
Oct 07, 2013 19.50 19.60 19.42 19.47 192,711 -0.14(-0.71%)
Oct 04, 2013 19.31 19.66 19.29 19.61 205,013 +0.30(+1.55%)
Oct 03, 2013 19.50 19.63 19.21 19.31 362,237 -0.22(-1.13%)
Oct 02, 2013 19.43 19.55 19.29 19.53 316,190 -0.02(-0.10%)
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.