Aercap Holdings N.V. (NY: AER )

48.18 USD +0.18 (+0.37%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 45.56 46.05 45.30 45.80 431,131 +0.31(+0.68%)
Jun 27, 2014 45.81 45.81 45.25 45.49 359,829 -0.49(-1.07%)
Jun 26, 2014 45.81 46.01 45.02 45.98 359,007 +0.06(+0.13%)
Jun 25, 2014 45.08 45.99 44.90 45.92 537,001 +0.98(+2.18%)
Jun 24, 2014 46.62 46.74 44.87 44.94 791,829 -0.54(-1.19%)
Jun 23, 2014 45.49 45.60 45.20 45.48 761,698 +0.06(+0.13%)
Jun 20, 2014 45.65 45.66 45.31 45.42 285,822 +0.00(+0.00%)
Jun 19, 2014 45.25 45.67 45.08 45.42 367,510 +0.12(+0.26%)
Jun 18, 2014 45.32 45.37 44.72 45.30 561,313 -0.04(-0.09%)
Jun 17, 2014 44.64 45.47 44.52 45.34 452,780 +0.43(+0.96%)
Jun 16, 2014 45.15 45.36 44.72 44.91 320,126 -0.27(-0.60%)
Jun 13, 2014 45.12 45.45 44.96 45.18 379,979 +0.06(+0.13%)
Jun 12, 2014 47.05 47.05 44.93 45.12 1,799,619 -1.97(-4.18%)
Jun 11, 2014 47.82 47.89 46.70 47.09 1,348,934 -1.05(-2.18%)
Jun 10, 2014 47.73 48.16 47.52 48.14 446,727 +0.24(+0.50%)
Jun 06, 2014 48.02 48.53 47.74 47.90 513,363 -0.10(-0.21%)
Jun 05, 2014 47.45 48.81 47.22 48.00 1,006,625 +0.68(+1.44%)
Jun 04, 2014 46.96 47.35 46.76 47.32 537,406 +0.20(+0.42%)
Jun 03, 2014 47.13 47.65 46.90 47.12 611,040 -0.05(-0.11%)
Jun 02, 2014 47.31 47.53 47.00 47.17 662,441 +0.03(+0.06%)
May 30, 2014 47.00 47.50 46.76 47.14 611,643 +0.03(+0.06%)
May 29, 2014 47.05 47.19 46.67 47.11 799,190 +0.28(+0.60%)
May 28, 2014 46.99 47.22 46.59 46.83 604,179 -0.20(-0.43%)
May 27, 2014 46.95 47.26 46.80 47.03 382,091 +0.20(+0.43%)
May 23, 2014 46.06 46.83 46.83 46.83 508,400 +0.69(+1.50%)
May 22, 2014 46.19 46.40 45.40 46.14 529,323 -0.16(-0.35%)
May 21, 2014 45.77 46.92 45.24 46.30 781,095 +0.31(+0.67%)
May 20, 2014 45.54 46.05 45.03 45.99 1,053,503 +0.48(+1.05%)
May 19, 2014 45.15 45.76 45.03 45.51 876,172 +0.01(+0.02%)
May 16, 2014 45.37 45.60 44.94 45.50 794,317 +0.10(+0.22%)
May 15, 2014 46.74 46.80 45.16 45.40 1,298,861 -1.19(-2.55%)
May 14, 2014 47.17 47.31 46.51 46.59 517,355 -0.42(-0.89%)
May 13, 2014 47.64 47.89 46.99 47.01 855,154 -0.51(-1.07%)
May 12, 2014 47.23 48.00 47.10 47.52 890,255 +0.54(+1.15%)
May 09, 2014 46.95 47.34 46.39 46.98 693,071 -0.14(-0.30%)
May 08, 2014 47.82 48.08 46.87 47.12 1,289,314 -0.91(-1.89%)
May 07, 2014 45.60 48.34 45.50 48.03 1,934,857 +2.59(+5.70%)
May 06, 2014 43.60 46.46 43.20 45.44 2,055,298 +1.84(+4.22%)
May 05, 2014 43.76 44.28 43.25 43.60 1,252,938 -0.23(-0.52%)
May 02, 2014 42.72 44.07 42.67 43.83 2,077,581 +1.08(+2.53%)
May 01, 2014 41.66 42.77 41.43 42.75 1,172,237 +1.02(+2.44%)
Apr 30, 2014 40.75 41.73 40.47 41.73 498,008 +0.94(+2.30%)
Apr 29, 2014 40.19 40.98 39.70 40.79 628,184 +1.30(+3.29%)
Apr 28, 2014 40.36 40.36 39.05 39.49 631,156 -0.90(-2.23%)
Apr 25, 2014 40.55 41.10 40.30 40.39 607,198 -0.25(-0.62%)
Apr 24, 2014 41.03 41.08 40.12 40.64 391,232 -0.13(-0.32%)
Apr 23, 2014 40.30 41.11 39.94 40.77 548,103 +0.61(+1.52%)
Apr 22, 2014 39.35 40.32 39.31 40.16 488,054 +0.85(+2.16%)
Apr 21, 2014 39.45 39.57 38.88 39.31 342,331 -0.20(-0.51%)
Apr 17, 2014 39.50 39.51 39.51 39.51 386,200 +0.09(+0.23%)
Apr 16, 2014 39.29 39.49 38.68 39.42 374,582 +0.35(+0.90%)
Apr 15, 2014 38.95 39.29 37.88 39.07 608,621 +0.16(+0.41%)
Apr 14, 2014 39.61 39.78 38.63 38.91 514,041 -0.52(-1.32%)
Apr 11, 2014 40.10 40.59 39.21 39.43 887,869 -1.04(-2.57%)
Apr 10, 2014 40.74 41.69 40.04 40.47 907,166 +0.04(+0.10%)
Apr 09, 2014 39.60 40.55 39.42 40.43 874,760 +1.02(+2.59%)
Apr 08, 2014 38.92 39.77 38.60 39.41 1,940,516 +0.41(+1.05%)
Apr 07, 2014 40.64 40.86 38.20 39.00 1,714,231 -1.76(-4.32%)
Apr 04, 2014 42.01 42.22 40.72 40.76 680,268 -1.05(-2.51%)
Apr 03, 2014 42.30 42.38 41.43 41.81 883,763 -0.46(-1.09%)
Apr 02, 2014 42.42 42.53 41.73 42.27 378,153 -0.07(-0.17%)
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.