Aercap Holdings N.V. (NY: AER )

38.66 USD -1.97 (-4.85%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 28.18 28.93 26.89 28.12 1,928,238 -0.35(-1.23%)
Apr 29, 2020 26.74 29.20 26.14 28.47 2,270,438 +4.16(+17.11%)
Apr 28, 2020 24.53 25.33 23.89 24.31 2,765,661 +0.48(+2.01%)
Apr 27, 2020 21.90 23.90 21.67 23.83 1,856,594 +1.57(+7.05%)
Apr 24, 2020 22.55 22.70 21.61 22.26 1,146,700 -0.04(-0.18%)
Apr 23, 2020 22.71 23.29 22.25 22.30 1,476,927 -0.08(-0.36%)
Apr 22, 2020 23.28 23.78 21.97 22.38 3,250,552 -0.22(-0.97%)
Apr 21, 2020 22.08 22.99 21.87 22.60 1,948,443 -0.36(-1.57%)
Apr 20, 2020 23.13 23.79 21.93 22.96 2,359,604 -1.47(-6.02%)
Apr 17, 2020 23.94 25.04 23.69 24.43 2,907,700 +1.70(+7.48%)
Apr 16, 2020 24.20 24.39 22.52 22.73 1,966,641 -1.48(-6.11%)
Apr 15, 2020 23.28 24.36 22.62 24.21 2,324,897 -0.21(-0.86%)
Apr 14, 2020 25.31 26.27 24.00 24.42 1,363,346 -0.78(-3.10%)
Apr 13, 2020 26.10 26.48 23.72 25.20 1,320,958 -0.56(-2.17%)
Apr 09, 2020 25.74 26.75 24.83 25.76 2,224,000 +1.32(+5.40%)
Apr 08, 2020 24.17 25.26 23.61 24.44 1,915,612 +0.66(+2.78%)
Apr 07, 2020 23.71 26.99 23.18 23.78 2,992,156 +2.23(+10.35%)
Apr 06, 2020 20.80 23.00 20.20 21.55 2,105,864 +2.64(+13.96%)
Apr 03, 2020 19.60 20.26 17.79 18.91 2,861,800 -0.55(-2.83%)
Apr 02, 2020 20.00 21.46 19.10 19.46 1,883,186 -0.62(-3.09%)
Apr 01, 2020 21.19 21.53 19.50 20.08 2,048,083 -2.71(-11.89%)
Mar 31, 2020 22.78 24.28 22.35 22.79 1,949,051 +0.01(+0.04%)
Mar 30, 2020 21.31 23.50 18.97 22.78 2,619,264 +1.39(+6.50%)
Mar 27, 2020 24.46 24.48 21.00 21.39 2,812,300 -3.53(-14.17%)
Mar 26, 2020 25.65 29.42 24.42 24.92 4,730,009 -0.64(-2.50%)
Mar 25, 2020 23.97 27.58 21.91 25.56 5,367,273 +3.77(+17.30%)
Mar 24, 2020 17.91 21.85 17.91 21.79 5,902,159 +5.51(+33.85%)
Mar 23, 2020 17.54 18.91 16.00 16.28 3,992,212 -2.23(-12.05%)
Mar 20, 2020 17.67 22.82 17.00 18.51 5,351,800 +1.27(+7.37%)
Mar 19, 2020 14.96 17.74 12.22 17.24 6,660,055 +2.10(+13.87%)
Mar 18, 2020 15.77 16.09 10.42 15.14 7,205,483 -2.32(-13.29%)
Mar 17, 2020 21.00 21.31 17.43 17.46 4,128,946 -3.38(-16.22%)
Mar 16, 2020 20.01 22.14 19.11 20.84 6,374,171 -3.66(-14.94%)
Mar 13, 2020 30.25 30.26 22.21 24.50 7,894,700 -2.33(-8.68%)
Mar 12, 2020 35.97 36.44 26.79 26.83 6,164,306 -13.18(-32.94%)
Mar 11, 2020 43.74 43.88 39.83 40.01 2,251,391 -5.25(-11.60%)
Mar 10, 2020 43.93 45.29 42.27 45.26 2,338,859 +3.07(+7.28%)
Mar 09, 2020 44.37 45.17 42.16 42.19 2,567,507 -5.26(-11.09%)
Mar 06, 2020 46.00 47.81 45.32 47.45 3,716,200 -0.11(-0.23%)
Mar 05, 2020 49.80 50.13 46.39 47.56 3,029,879 -4.11(-7.95%)
Mar 04, 2020 52.01 52.01 49.60 51.67 2,031,835 +0.47(+0.92%)
Mar 03, 2020 52.74 53.24 50.88 51.20 1,307,261 -1.43(-2.72%)
Mar 02, 2020 52.46 52.67 50.69 52.63 1,547,200 +0.55(+1.06%)
Feb 28, 2020 50.60 53.04 50.50 52.08 1,896,900 -0.06(-0.12%)
Feb 27, 2020 53.33 53.84 51.46 52.14 2,239,647 -2.21(-4.07%)
Feb 26, 2020 55.00 55.30 53.83 54.35 1,757,171 -0.19(-0.35%)
Feb 25, 2020 58.12 58.20 54.51 54.54 2,063,653 -3.45(-5.95%)
Feb 24, 2020 59.87 59.87 57.23 57.99 2,176,407 -3.66(-5.94%)
Feb 21, 2020 62.12 62.36 61.01 61.65 1,795,200 -0.95(-1.52%)
Feb 20, 2020 62.48 62.85 62.07 62.60 1,088,171 -0.11(-0.18%)
Feb 19, 2020 62.01 62.73 61.74 62.71 1,004,598 +0.71(+1.15%)
Feb 18, 2020 61.82 62.42 60.87 62.00 1,508,646 -0.52(-0.83%)
Feb 14, 2020 62.67 63.25 61.96 62.52 1,255,900 +0.07(+0.11%)
Feb 13, 2020 63.44 64.86 62.04 62.45 1,884,151 +1.68(+2.76%)
Feb 12, 2020 60.43 60.91 60.11 60.77 697,088 +0.73(+1.22%)
Feb 11, 2020 58.94 60.15 58.94 60.04 825,922 +1.21(+2.06%)
Feb 10, 2020 57.90 58.83 57.85 58.83 424,705 +0.67(+1.15%)
Feb 07, 2020 58.33 58.51 57.86 58.16 719,600 -0.56(-0.95%)
Feb 06, 2020 60.00 60.42 58.68 58.72 982,824 -1.08(-1.81%)
Feb 05, 2020 59.90 60.20 59.53 59.80 731,613 +0.73(+1.24%)
Feb 04, 2020 58.14 59.62 57.68 59.07 931,908 +1.97(+3.45%)
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.