Aercap Holdings N.V. (NY: AER )

49.94 USD +1.93 (+4.02%)
Official Closing Price Updated: 7:11 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 46.80 47.08 46.45 46.68 1,814,058 -0.07(-0.15%)
Apr 29, 2015 46.75 47.17 46.62 46.75 1,070,615 -0.16(-0.34%)
Apr 28, 2015 46.62 47.02 46.23 46.91 614,891 +0.11(+0.24%)
Apr 27, 2015 46.95 47.22 46.65 46.80 1,015,073 -0.06(-0.13%)
Apr 24, 2015 46.45 46.86 46.19 46.86 471,284 +0.25(+0.54%)
Apr 23, 2015 46.26 46.84 46.25 46.61 478,104 +0.17(+0.37%)
Apr 22, 2015 46.25 46.64 45.88 46.44 641,668 +0.19(+0.41%)
Apr 21, 2015 46.71 46.92 46.16 46.25 747,311 -0.29(-0.62%)
Apr 20, 2015 46.21 46.83 46.05 46.54 800,444 +0.58(+1.26%)
Apr 17, 2015 46.04 46.23 45.73 45.96 436,200 -0.12(-0.26%)
Apr 16, 2015 46.12 46.18 45.61 46.08 644,513 -0.08(-0.17%)
Apr 15, 2015 46.63 46.63 46.13 46.16 451,417 -0.24(-0.52%)
Apr 14, 2015 46.48 46.60 46.09 46.40 457,119 -0.07(-0.15%)
Apr 13, 2015 46.79 47.22 46.43 46.47 528,743 -0.28(-0.60%)
Apr 10, 2015 45.89 46.83 45.72 46.75 1,200,196 +0.89(+1.94%)
Apr 09, 2015 45.34 45.98 45.28 45.86 1,048,215 +0.43(+0.95%)
Apr 08, 2015 45.14 45.75 45.01 45.43 1,333,968 +0.38(+0.84%)
Apr 07, 2015 45.25 45.87 44.90 45.05 1,886,408 +0.52(+1.17%)
Apr 06, 2015 44.55 45.07 44.44 44.53 950,944 -0.23(-0.51%)
Apr 02, 2015 44.72 44.76 44.76 44.76 1,170,600 +0.27(+0.61%)
Apr 01, 2015 43.62 44.86 43.55 44.49 1,415,687 +0.84(+1.92%)
Mar 31, 2015 44.43 44.43 43.55 43.65 3,521,964 -0.94(-2.11%)
Mar 30, 2015 44.00 44.79 43.99 44.59 505,971 +0.62(+1.41%)
Mar 27, 2015 43.85 44.01 43.46 43.97 344,526 +0.15(+0.34%)
Mar 26, 2015 43.66 44.20 43.47 43.82 762,879 -0.04(-0.09%)
Mar 25, 2015 44.33 44.43 43.85 43.86 621,526 -0.38(-0.86%)
Mar 24, 2015 44.41 44.75 43.95 44.24 348,188 -0.17(-0.38%)
Mar 23, 2015 44.68 44.94 44.39 44.41 476,289 -0.20(-0.45%)
Mar 20, 2015 44.18 44.71 44.01 44.61 704,250 +0.64(+1.46%)
Mar 19, 2015 44.32 44.46 43.70 43.97 323,750 -0.52(-1.17%)
Mar 18, 2015 43.41 44.58 43.27 44.49 484,343 +1.04(+2.39%)
Mar 17, 2015 43.53 43.91 43.26 43.45 624,944 -0.33(-0.75%)
Mar 16, 2015 43.76 44.76 43.60 43.78 555,504 +0.17(+0.39%)
Mar 13, 2015 43.40 43.81 43.00 43.61 554,793 +0.15(+0.35%)
Mar 12, 2015 43.15 43.90 43.07 43.46 502,612 +0.28(+0.65%)
Mar 11, 2015 43.08 43.54 43.03 43.18 686,339 +0.12(+0.28%)
Mar 10, 2015 43.34 43.52 42.90 43.06 1,091,776 -0.73(-1.67%)
Mar 09, 2015 44.14 44.20 43.40 43.79 1,088,251 -0.17(-0.39%)
Mar 06, 2015 44.82 45.03 43.82 43.96 728,949 -1.03(-2.29%)
Mar 05, 2015 44.93 45.27 44.93 44.99 984,727 +0.21(+0.47%)
Mar 04, 2015 44.32 44.80 44.44 44.78 724,669 +0.34(+0.77%)
Mar 03, 2015 43.68 44.47 43.68 44.44 662,402 +0.59(+1.35%)
Mar 02, 2015 44.50 44.55 43.20 43.85 1,930,108 -0.65(-1.46%)
Feb 27, 2015 45.00 45.25 44.27 44.50 859,251 -0.45(-1.00%)
Feb 26, 2015 44.20 45.16 43.87 44.95 1,504,857 +0.75(+1.70%)
Feb 25, 2015 44.96 45.03 44.12 44.20 774,578 -0.96(-2.13%)
Feb 24, 2015 46.00 46.07 45.06 45.16 1,582,527 -0.78(-1.70%)
Feb 23, 2015 46.16 47.09 45.50 45.94 2,717,555 +1.60(+3.61%)
Feb 20, 2015 43.74 44.38 43.47 44.34 1,290,908 +0.62(+1.42%)
Feb 19, 2015 43.74 44.19 43.51 43.72 882,946 -0.02(-0.05%)
Feb 18, 2015 43.27 43.81 43.14 43.74 637,698 +0.47(+1.09%)
Feb 17, 2015 42.96 43.33 42.57 43.27 575,907 +0.25(+0.58%)
Feb 13, 2015 42.58 43.02 43.02 43.02 900,600 +0.59(+1.39%)
Feb 12, 2015 42.55 42.80 42.03 42.43 909,996 +0.06(+0.14%)
Feb 11, 2015 41.92 42.57 41.67 42.37 1,235,728 +0.33(+0.78%)
Feb 10, 2015 42.30 42.34 41.82 42.04 817,600 +0.00(+0.00%)
Feb 09, 2015 41.94 42.26 41.78 42.04 1,102,034 +0.02(+0.05%)
Feb 06, 2015 42.12 42.63 41.90 42.02 682,709 +0.02(+0.05%)
Feb 05, 2015 41.87 42.21 41.53 42.00 1,025,887 +0.31(+0.74%)
Feb 04, 2015 41.50 42.03 41.28 41.69 948,624 +0.00(+0.00%)
Feb 03, 2015 40.95 41.75 40.81 41.69 1,046,134 +0.92(+2.26%)
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.