Aercap Holdings N.V. (NY: AER )

49.99 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 AM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 44.00 44.08 43.19 44.02 3,892,299 +0.08(+0.18%)
May 30, 2017 44.67 44.83 43.93 43.94 1,242,398 -0.86(-1.92%)
May 26, 2017 44.98 45.07 44.56 44.80 935,498 -0.15(-0.33%)
May 25, 2017 45.36 45.44 44.64 44.95 896,714 -0.15(-0.33%)
May 24, 2017 45.23 45.43 44.89 45.10 1,379,263 +0.07(+0.16%)
May 23, 2017 45.18 45.24 44.46 45.03 1,526,613 +0.05(+0.11%)
May 22, 2017 44.94 45.42 44.74 44.98 2,225,355 +0.49(+1.10%)
May 19, 2017 43.43 44.80 43.43 44.49 1,826,510 +1.04(+2.39%)
May 18, 2017 43.40 43.62 43.00 43.45 1,500,365 +0.00(+0.00%)
May 17, 2017 42.60 44.31 42.35 43.45 2,899,524 -1.33(-2.97%)
May 16, 2017 45.00 45.00 44.61 44.78 1,721,097 -0.25(-0.56%)
May 15, 2017 44.69 45.51 44.64 45.03 2,264,250 +0.41(+0.92%)
May 12, 2017 44.75 44.88 44.19 44.62 1,238,389 -0.34(-0.76%)
May 11, 2017 44.86 45.03 44.15 44.96 1,615,847 -0.07(-0.16%)
May 10, 2017 46.00 46.00 44.99 45.03 1,977,578 -0.99(-2.15%)
May 09, 2017 46.05 46.95 45.49 46.02 3,519,113 +0.93(+2.06%)
May 08, 2017 45.07 45.42 44.64 45.09 2,118,408 +0.10(+0.22%)
May 05, 2017 46.19 46.19 44.65 44.99 2,759,750 -1.12(-2.43%)
May 04, 2017 46.49 46.77 45.69 46.11 1,160,531 -0.15(-0.32%)
May 03, 2017 46.36 46.45 46.12 46.26 1,297,672 -0.15(-0.32%)
May 02, 2017 46.34 46.63 46.14 46.41 1,222,094 +0.15(+0.32%)
May 01, 2017 46.15 46.53 45.97 46.26 1,050,276 +0.25(+0.54%)
Apr 28, 2017 45.58 46.11 45.34 46.01 1,505,668 +0.40(+0.88%)
Apr 27, 2017 45.43 45.64 44.83 45.61 1,134,761 +0.23(+0.51%)
Apr 26, 2017 45.15 45.63 45.10 45.38 1,233,474 +0.26(+0.58%)
Apr 25, 2017 45.29 45.76 45.08 45.12 1,386,791 +0.03(+0.07%)
Apr 24, 2017 44.64 45.59 44.43 45.09 1,754,616 +1.26(+2.87%)
Apr 21, 2017 44.61 44.82 43.83 43.83 1,158,000 -0.81(-1.81%)
Apr 20, 2017 44.23 44.85 44.01 44.64 1,027,233 +0.53(+1.20%)
Apr 19, 2017 43.83 44.29 43.83 44.11 1,299,965 +0.47(+1.08%)
Apr 18, 2017 43.47 43.82 43.23 43.64 813,846 -0.08(-0.18%)
Apr 17, 2017 43.10 43.81 42.97 43.72 1,004,549 +0.69(+1.60%)
Apr 13, 2017 43.39 43.73 42.85 43.03 1,490,244 -0.38(-0.88%)
Apr 12, 2017 43.56 44.03 43.22 43.41 907,414 -0.61(-1.39%)
Apr 11, 2017 44.08 44.19 43.66 44.02 713,028 -0.22(-0.50%)
Apr 10, 2017 43.55 44.49 43.54 44.24 1,134,534 +0.86(+1.98%)
Apr 07, 2017 43.95 44.15 43.28 43.38 1,934,120 -0.78(-1.77%)
Apr 06, 2017 44.49 45.10 43.71 44.16 2,838,522 -1.30(-2.86%)
Apr 05, 2017 45.81 46.33 45.44 45.46 1,177,450 +0.01(+0.02%)
Apr 04, 2017 45.14 45.68 44.97 45.45 835,100 +0.12(+0.26%)
Apr 03, 2017 46.00 46.24 44.89 45.33 1,034,473 -0.64(-1.39%)
Mar 31, 2017 45.80 46.19 45.71 45.97 1,220,792 +0.06(+0.13%)
Mar 30, 2017 45.51 46.04 45.48 45.91 925,925 +0.37(+0.81%)
Mar 29, 2017 45.17 45.71 44.83 45.54 1,192,747 +0.34(+0.75%)
Mar 28, 2017 44.21 45.38 44.20 45.20 1,276,054 +0.78(+1.76%)
Mar 27, 2017 44.19 44.43 43.78 44.42 1,475,990 -0.15(-0.34%)
Mar 24, 2017 44.78 45.18 44.38 44.57 696,638 -0.21(-0.47%)
Mar 23, 2017 44.41 45.05 44.18 44.78 1,467,519 +0.45(+1.02%)
Mar 22, 2017 44.00 44.40 43.63 44.33 1,498,872 +0.07(+0.16%)
Mar 21, 2017 45.39 45.66 44.17 44.26 1,725,853 -0.99(-2.19%)
Mar 20, 2017 45.45 45.65 45.08 45.25 769,006 -0.21(-0.46%)
Mar 17, 2017 45.58 45.84 45.41 45.46 1,228,176 -0.17(-0.37%)
Mar 16, 2017 45.44 45.88 45.39 45.63 1,532,039 +0.27(+0.60%)
Mar 15, 2017 45.15 45.58 44.97 45.36 1,869,010 +0.24(+0.53%)
Mar 14, 2017 45.43 45.43 44.37 45.12 1,781,061 +0.26(+0.58%)
Mar 13, 2017 45.12 45.30 44.82 44.86 1,349,351 -0.28(-0.62%)
Mar 10, 2017 45.14 45.29 44.94 45.14 1,036,376 +0.25(+0.56%)
Mar 09, 2017 45.05 45.91 44.84 44.89 1,618,393 -0.42(-0.93%)
Mar 08, 2017 45.24 45.74 45.03 45.31 1,523,103 +0.29(+0.64%)
Mar 07, 2017 45.16 45.19 44.60 45.02 1,709,087 -0.22(-0.49%)
Mar 06, 2017 45.65 45.68 44.54 45.24 1,690,164 -0.88(-1.91%)
Mar 03, 2017 45.79 46.28 45.28 46.12 1,404,965 +0.31(+0.68%)
Mar 02, 2017 46.12 46.37 45.79 45.81 1,559,342 -0.28(-0.61%)
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.