Aercap Holdings N.V. (NY: AER )

49.99 USD UNCHANGED
Streaming Delayed Price Updated: 4:09 AM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 54.53 55.83 54.52 54.53 1,269,052 +0.02(+0.04%)
Jul 30, 2019 52.50 54.52 51.79 54.51 1,636,028 +4.11(+8.15%)
Jul 29, 2019 50.62 50.99 50.18 50.40 870,677 -0.46(-0.90%)
Jul 26, 2019 50.82 51.18 50.22 50.86 641,800 -0.10(-0.20%)
Jul 25, 2019 51.97 52.15 50.64 50.96 909,550 -0.96(-1.85%)
Jul 24, 2019 51.21 52.04 51.14 51.92 657,172 +0.59(+1.15%)
Jul 23, 2019 50.72 51.48 50.65 51.33 937,434 +0.92(+1.83%)
Jul 22, 2019 51.04 51.32 50.40 50.41 636,672 -0.44(-0.87%)
Jul 19, 2019 50.76 51.67 50.60 50.85 861,000 +0.53(+1.05%)
Jul 18, 2019 50.11 50.46 49.74 50.32 548,297 -0.04(-0.08%)
Jul 17, 2019 51.36 51.57 50.33 50.36 1,042,948 -1.10(-2.14%)
Jul 16, 2019 50.37 51.86 50.12 51.46 982,054 +0.91(+1.80%)
Jul 15, 2019 51.07 51.11 50.32 50.55 682,639 -0.39(-0.77%)
Jul 12, 2019 50.47 51.18 50.47 50.94 967,000 +0.47(+0.93%)
Jul 11, 2019 50.71 50.93 50.15 50.47 795,655 +0.27(+0.54%)
Jul 10, 2019 50.40 50.83 50.00 50.20 633,698 +0.03(+0.06%)
Jul 09, 2019 49.97 50.37 49.61 50.17 625,359 -0.13(-0.26%)
Jul 08, 2019 50.85 51.26 50.07 50.30 939,305 -0.86(-1.68%)
Jul 05, 2019 50.07 51.17 50.07 51.16 335,300 +0.66(+1.31%)
Jul 03, 2019 50.98 50.99 50.47 50.50 392,000 -0.23(-0.45%)
Jul 02, 2019 51.55 51.66 50.65 50.73 494,562 -0.91(-1.76%)
Jul 01, 2019 52.90 53.06 51.10 51.64 848,908 -0.37(-0.71%)
Jun 28, 2019 51.29 52.07 51.13 52.01 1,116,700 +1.08(+2.12%)
Jun 27, 2019 51.21 51.49 50.84 50.93 715,910 +0.08(+0.16%)
Jun 26, 2019 50.54 51.01 50.38 50.85 743,413 +0.58(+1.15%)
Jun 25, 2019 50.47 50.64 49.91 50.27 461,249 -0.03(-0.06%)
Jun 24, 2019 50.28 50.84 50.17 50.30 811,177 +0.00(+0.00%)
Jun 21, 2019 50.74 50.74 50.21 50.30 839,100 -0.49(-0.96%)
Jun 20, 2019 51.40 51.50 50.35 50.79 646,331 +0.19(+0.38%)
Jun 19, 2019 50.25 50.93 49.85 50.60 688,834 +0.72(+1.44%)
Jun 18, 2019 48.71 50.19 48.71 49.88 1,511,700 +1.34(+2.76%)
Jun 17, 2019 48.74 49.04 48.42 48.54 430,513 -0.24(-0.49%)
Jun 14, 2019 48.77 48.95 48.10 48.78 474,400 -0.14(-0.29%)
Jun 13, 2019 49.06 49.65 48.79 48.92 673,645 +0.80(+1.66%)
Jun 12, 2019 48.29 48.44 47.26 48.12 911,391 -0.30(-0.62%)
Jun 11, 2019 48.21 48.73 48.05 48.42 604,399 +0.56(+1.17%)
Jun 10, 2019 47.50 48.05 47.44 47.86 782,976 +0.66(+1.40%)
Jun 07, 2019 47.32 47.56 47.05 47.20 932,300 +0.04(+0.08%)
Jun 06, 2019 47.61 47.77 46.45 47.16 591,686 -0.35(-0.74%)
Jun 05, 2019 48.13 48.15 46.63 47.51 1,035,517 -0.60(-1.25%)
Jun 04, 2019 46.29 48.12 46.18 48.11 799,382 +2.44(+5.34%)
Jun 03, 2019 44.84 45.87 44.69 45.67 1,018,569 +0.85(+1.90%)
May 31, 2019 45.14 45.52 44.67 44.82 1,170,600 -1.05(-2.29%)
May 30, 2019 46.19 46.65 45.67 45.87 911,633 -0.17(-0.37%)
May 29, 2019 45.96 46.16 45.35 46.04 1,654,652 -0.19(-0.41%)
May 28, 2019 46.96 47.01 46.14 46.23 1,972,047 -0.69(-1.47%)
May 24, 2019 47.48 47.55 46.83 46.92 1,038,000 -0.23(-0.49%)
May 23, 2019 48.21 48.56 46.89 47.15 1,361,883 -1.99(-4.05%)
May 22, 2019 49.96 50.05 48.79 49.14 952,377 -1.24(-2.46%)
May 21, 2019 49.83 50.49 49.67 50.38 1,194,066 +0.89(+1.80%)
May 20, 2019 49.31 49.85 49.26 49.49 960,363 -0.31(-0.62%)
May 17, 2019 49.83 50.31 49.33 49.80 1,037,000 -0.54(-1.07%)
May 16, 2019 50.63 50.95 50.19 50.34 744,972 +0.21(+0.42%)
May 15, 2019 49.86 50.41 49.06 50.13 701,452 -0.13(-0.26%)
May 14, 2019 49.50 50.69 49.49 50.26 994,061 +1.06(+2.15%)
May 13, 2019 49.63 49.80 48.92 49.20 958,118 -1.61(-3.17%)
May 10, 2019 49.51 51.14 49.42 50.81 1,338,300 +1.04(+2.09%)
May 09, 2019 49.87 50.08 49.15 49.77 944,082 -0.80(-1.58%)
May 08, 2019 50.06 51.04 50.05 50.57 1,167,416 +0.31(+0.62%)
May 07, 2019 50.84 51.13 49.38 50.26 2,573,311 -1.19(-2.31%)
May 06, 2019 50.96 52.02 50.65 51.45 1,211,725 -0.34(-0.66%)
May 03, 2019 51.75 52.31 51.37 51.79 1,106,200 +0.37(+0.72%)
May 02, 2019 51.87 52.18 50.94 51.42 1,083,912 -0.37(-0.71%)
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.