Aercap Holdings N.V. (NY: AER )

40.28 USD +2.34 (+6.17%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 30.33 31.11 29.42 30.80 1,409,038 +0.25(+0.82%)
Jun 29, 2020 29.02 30.83 28.04 30.55 1,668,228 +1.76(+6.11%)
Jun 26, 2020 30.18 30.39 28.79 28.79 1,562,100 -1.60(-5.26%)
Jun 25, 2020 30.18 31.14 29.62 30.39 1,313,821 -0.27(-0.88%)
Jun 24, 2020 31.56 31.73 29.45 30.66 1,122,303 -1.51(-4.69%)
Jun 23, 2020 32.14 32.59 31.93 32.17 841,722 +0.45(+1.42%)
Jun 22, 2020 31.67 31.94 30.90 31.72 695,180 -0.39(-1.21%)
Jun 19, 2020 33.54 33.54 31.61 32.11 1,278,400 -0.82(-2.49%)
Jun 18, 2020 33.35 33.87 32.51 32.93 902,718 -0.67(-1.99%)
Jun 17, 2020 35.25 35.25 33.19 33.60 1,104,005 -1.77(-5.00%)
Jun 16, 2020 36.51 37.38 34.99 35.37 1,839,250 +1.15(+3.36%)
Jun 15, 2020 32.28 34.78 31.85 34.22 1,441,949 -0.03(-0.09%)
Jun 12, 2020 33.61 34.84 32.60 34.25 1,665,200 +2.84(+9.04%)
Jun 11, 2020 31.01 33.16 30.81 31.41 3,286,819 -3.59(-10.26%)
Jun 10, 2020 37.55 37.79 34.95 35.00 2,041,835 -2.89(-7.63%)
Jun 09, 2020 38.27 38.49 36.93 37.89 1,247,226 -2.15(-5.37%)
Jun 08, 2020 39.45 40.27 39.07 40.04 1,553,707 +2.24(+5.93%)
Jun 05, 2020 40.54 43.24 37.56 37.80 2,617,200 +0.33(+0.88%)
Jun 04, 2020 35.54 37.87 34.49 37.47 1,925,346 +1.93(+5.43%)
Jun 03, 2020 33.58 35.97 33.49 35.54 1,865,386 +2.63(+7.99%)
Jun 02, 2020 33.05 33.52 32.74 32.91 1,294,086 +0.19(+0.58%)
Jun 01, 2020 31.88 33.20 31.42 32.72 1,222,941 +0.48(+1.49%)
May 29, 2020 31.50 32.89 31.40 32.24 2,596,500 -0.19(-0.59%)
May 28, 2020 33.81 33.99 32.29 32.43 1,962,655 -0.59(-1.79%)
May 27, 2020 31.70 33.03 31.24 33.02 2,933,455 +2.45(+8.01%)
May 26, 2020 30.84 31.34 30.09 30.57 2,250,501 +1.77(+6.15%)
May 22, 2020 29.14 29.55 28.36 28.80 1,470,800 -0.19(-0.66%)
May 21, 2020 28.78 29.25 28.65 28.99 1,070,363 +0.73(+2.58%)
May 20, 2020 28.62 29.14 28.17 28.26 1,360,300 +0.30(+1.07%)
May 19, 2020 28.96 29.49 27.58 27.96 1,783,173 -1.26(-4.31%)
May 18, 2020 27.57 29.46 27.06 29.22 1,659,954 +3.94(+15.59%)
May 15, 2020 25.50 25.91 24.89 25.28 1,296,000 -0.57(-2.21%)
May 14, 2020 23.76 25.97 22.66 25.85 1,986,881 +0.86(+3.44%)
May 13, 2020 26.86 27.04 24.39 24.99 1,618,523 -2.14(-7.89%)
May 12, 2020 28.22 28.94 27.10 27.13 1,064,557 -1.52(-5.31%)
May 11, 2020 29.84 29.84 27.95 28.65 1,031,635 -1.77(-5.82%)
May 08, 2020 29.11 30.57 28.65 30.42 1,388,000 +2.17(+7.68%)
May 07, 2020 27.59 28.39 27.50 28.25 1,486,160 +1.18(+4.36%)
May 06, 2020 28.70 29.38 27.07 27.07 1,549,647 -0.85(-3.04%)
May 05, 2020 29.95 32.48 27.68 27.92 3,470,726 +0.69(+2.53%)
May 04, 2020 24.71 27.39 23.90 27.23 3,504,233 +0.64(+2.41%)
May 01, 2020 27.50 27.96 26.36 26.59 1,849,200 -1.53(-5.44%)
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%)
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.