Aercap Holdings N.V. (NY: AER )

40.32 USD +2.38 (+6.27%)
Streaming Delayed Price Updated: 3:11 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 31.50 32.89 31.40 32.24 2,596,500 -0.19(-0.59%)
May 28, 2020 33.81 33.99 32.29 32.43 1,962,655 -0.59(-1.79%)
May 27, 2020 31.70 33.03 31.24 33.02 2,933,455 +2.45(+8.01%)
May 26, 2020 30.84 31.34 30.09 30.57 2,250,501 +1.77(+6.15%)
May 22, 2020 29.14 29.55 28.36 28.80 1,470,800 -0.19(-0.66%)
May 21, 2020 28.78 29.25 28.65 28.99 1,070,363 +0.73(+2.58%)
May 20, 2020 28.62 29.14 28.17 28.26 1,360,300 +0.30(+1.07%)
May 19, 2020 28.96 29.49 27.58 27.96 1,783,173 -1.26(-4.31%)
May 18, 2020 27.57 29.46 27.06 29.22 1,659,954 +3.94(+15.59%)
May 15, 2020 25.50 25.91 24.89 25.28 1,296,000 -0.57(-2.21%)
May 14, 2020 23.76 25.97 22.66 25.85 1,986,881 +0.86(+3.44%)
May 13, 2020 26.86 27.04 24.39 24.99 1,618,523 -2.14(-7.89%)
May 12, 2020 28.22 28.94 27.10 27.13 1,064,557 -1.52(-5.31%)
May 11, 2020 29.84 29.84 27.95 28.65 1,031,635 -1.77(-5.82%)
May 08, 2020 29.11 30.57 28.65 30.42 1,388,000 +2.17(+7.68%)
May 07, 2020 27.59 28.39 27.50 28.25 1,486,160 +1.18(+4.36%)
May 06, 2020 28.70 29.38 27.07 27.07 1,549,647 -0.85(-3.04%)
May 05, 2020 29.95 32.48 27.68 27.92 3,470,726 +0.69(+2.53%)
May 04, 2020 24.71 27.39 23.90 27.23 3,504,233 +0.64(+2.41%)
May 01, 2020 27.50 27.96 26.36 26.59 1,849,200 -1.53(-5.44%)
Apr 30, 2020 28.18 28.93 26.89 28.12 1,928,238 -0.35(-1.23%)
Apr 29, 2020 26.74 29.20 26.14 28.47 2,270,438 +4.16(+17.11%)
Apr 28, 2020 24.53 25.33 23.89 24.31 2,765,661 +0.48(+2.01%)
Apr 27, 2020 21.90 23.90 21.67 23.83 1,856,594 +1.57(+7.05%)
Apr 24, 2020 22.55 22.70 21.61 22.26 1,146,700 -0.04(-0.18%)
Apr 23, 2020 22.71 23.29 22.25 22.30 1,476,927 -0.08(-0.36%)
Apr 22, 2020 23.28 23.78 21.97 22.38 3,250,552 -0.22(-0.97%)
Apr 21, 2020 22.08 22.99 21.87 22.60 1,948,443 -0.36(-1.57%)
Apr 20, 2020 23.13 23.79 21.93 22.96 2,359,604 -1.47(-6.02%)
Apr 17, 2020 23.94 25.04 23.69 24.43 2,907,700 +1.70(+7.48%)
Apr 16, 2020 24.20 24.39 22.52 22.73 1,966,641 -1.48(-6.11%)
Apr 15, 2020 23.28 24.36 22.62 24.21 2,324,897 -0.21(-0.86%)
Apr 14, 2020 25.31 26.27 24.00 24.42 1,363,346 -0.78(-3.10%)
Apr 13, 2020 26.10 26.48 23.72 25.20 1,320,958 -0.56(-2.17%)
Apr 09, 2020 25.74 26.75 24.83 25.76 2,224,000 +1.32(+5.40%)
Apr 08, 2020 24.17 25.26 23.61 24.44 1,915,612 +0.66(+2.78%)
Apr 07, 2020 23.71 26.99 23.18 23.78 2,992,156 +2.23(+10.35%)
Apr 06, 2020 20.80 23.00 20.20 21.55 2,105,864 +2.64(+13.96%)
Apr 03, 2020 19.60 20.26 17.79 18.91 2,861,800 -0.55(-2.83%)
Apr 02, 2020 20.00 21.46 19.10 19.46 1,883,186 -0.62(-3.09%)
Apr 01, 2020 21.19 21.53 19.50 20.08 2,048,083 -2.71(-11.89%)
Mar 31, 2020 22.78 24.28 22.35 22.79 1,949,051 +0.01(+0.04%)
Mar 30, 2020 21.31 23.50 18.97 22.78 2,619,264 +1.39(+6.50%)
Mar 27, 2020 24.46 24.48 21.00 21.39 2,812,300 -3.53(-14.17%)
Mar 26, 2020 25.65 29.42 24.42 24.92 4,730,009 -0.64(-2.50%)
Mar 25, 2020 23.97 27.58 21.91 25.56 5,367,273 +3.77(+17.30%)
Mar 24, 2020 17.91 21.85 17.91 21.79 5,902,159 +5.51(+33.85%)
Mar 23, 2020 17.54 18.91 16.00 16.28 3,992,212 -2.23(-12.05%)
Mar 20, 2020 17.67 22.82 17.00 18.51 5,351,800 +1.27(+7.37%)
Mar 19, 2020 14.96 17.74 12.22 17.24 6,660,055 +2.10(+13.87%)
Mar 18, 2020 15.77 16.09 10.42 15.14 7,205,483 -2.32(-13.29%)
Mar 17, 2020 21.00 21.31 17.43 17.46 4,128,946 -3.38(-16.22%)
Mar 16, 2020 20.01 22.14 19.11 20.84 6,374,171 -3.66(-14.94%)
Mar 13, 2020 30.25 30.26 22.21 24.50 7,894,700 -2.33(-8.68%)
Mar 12, 2020 35.97 36.44 26.79 26.83 6,164,306 -13.18(-32.94%)
Mar 11, 2020 43.74 43.88 39.83 40.01 2,251,391 -5.25(-11.60%)
Mar 10, 2020 43.93 45.29 42.27 45.26 2,338,859 +3.07(+7.28%)
Mar 09, 2020 44.37 45.17 42.16 42.19 2,567,507 -5.26(-11.09%)
Mar 06, 2020 46.00 47.81 45.32 47.45 3,716,200 -0.11(-0.23%)
Mar 05, 2020 49.80 50.13 46.39 47.56 3,029,879 -4.11(-7.95%)
Mar 04, 2020 52.01 52.01 49.60 51.67 2,031,835 +0.47(+0.92%)
Mar 03, 2020 52.74 53.24 50.88 51.20 1,307,261 -1.43(-2.72%)
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.