Aercap Holdings N.V. (NY: AER )

60.29 USD -1.09 (-1.78%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.