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 (%)
Aug 31, 2018 56.97 56.97 56.97 0 -0.01(-0.02%)
Aug 30, 2018 57.22 57.22 56.81 56.98 655,355 -0.24(-0.42%)
Aug 29, 2018 57.30 57.35 57.13 57.22 1,003,361 +0.02(+0.03%)
Aug 28, 2018 57.26 57.33 56.99 57.20 832,144 +0.14(+0.25%)
Aug 27, 2018 56.95 57.34 56.84 57.06 666,555 +0.29(+0.51%)
Aug 24, 2018 56.86 57.03 56.67 56.77 548,700 +0.09(+0.16%)
Aug 23, 2018 57.12 57.12 56.60 56.68 626,866 -0.40(-0.70%)
Aug 22, 2018 57.09 57.28 56.95 57.08 816,804 +0.03(+0.05%)
Aug 21, 2018 56.89 57.50 56.89 57.05 1,337,633 +0.24(+0.42%)
Aug 20, 2018 56.69 56.93 56.38 56.81 819,771 +0.25(+0.44%)
Aug 17, 2018 56.54 56.80 56.16 56.56 708,200 -0.07(-0.12%)
Aug 16, 2018 56.42 56.73 56.16 56.63 778,287 +0.44(+0.78%)
Aug 15, 2018 56.26 56.34 55.87 56.19 1,671,802 -0.51(-0.90%)
Aug 14, 2018 56.62 56.86 56.30 56.70 888,885 -0.02(-0.04%)
Aug 13, 2018 57.21 57.21 56.36 56.72 1,268,658 -0.53(-0.93%)
Aug 10, 2018 57.33 57.56 56.70 57.25 1,209,800 -0.50(-0.87%)
Aug 09, 2018 57.90 58.21 57.56 57.75 915,953 -0.16(-0.28%)
Aug 08, 2018 57.70 58.04 57.54 57.91 1,170,998 +0.16(+0.28%)
Aug 07, 2018 57.75 58.30 57.58 57.75 1,848,449 +0.31(+0.54%)
Aug 06, 2018 57.44 57.75 57.20 57.44 726,000 -0.02(-0.03%)
Aug 03, 2018 57.40 57.48 56.99 57.46 1,117,700 +0.19(+0.33%)
Aug 02, 2018 56.47 57.28 56.28 57.27 1,634,385 +0.37(+0.65%)
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.