Aercap Holdings N.V. (NY: AER )

38.80 USD -1.83 (-4.50%)
Streaming Delayed Price Updated: 12:59 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 58.14 58.14 56.35 56.61 860,500 -1.91(-3.26%)
Jan 30, 2020 57.75 58.54 57.00 58.52 871,196 -0.01(-0.02%)
Jan 29, 2020 59.12 59.72 58.44 58.53 909,646 -0.30(-0.51%)
Jan 28, 2020 58.27 59.10 57.89 58.83 681,521 +0.73(+1.26%)
Jan 27, 2020 59.04 59.20 57.99 58.10 642,746 -1.99(-3.31%)
Jan 24, 2020 61.01 61.24 59.77 60.09 888,400 -1.02(-1.67%)
Jan 23, 2020 60.58 61.11 59.47 61.11 401,177 +0.26(+0.43%)
Jan 22, 2020 61.15 61.56 60.84 60.85 694,013 +0.13(+0.21%)
Jan 21, 2020 62.02 62.17 60.63 60.72 1,220,436 -1.63(-2.61%)
Jan 17, 2020 62.66 62.89 62.17 62.35 347,600 -0.18(-0.29%)
Jan 16, 2020 61.78 62.61 61.78 62.53 426,714 +1.09(+1.77%)
Jan 15, 2020 61.01 61.44 60.53 61.44 381,615 +0.28(+0.46%)
Jan 14, 2020 61.12 61.60 60.92 61.16 620,114 -0.13(-0.21%)
Jan 13, 2020 60.67 61.29 60.60 61.29 461,210 +0.76(+1.26%)
Jan 10, 2020 60.88 61.16 60.35 60.53 628,800 -0.44(-0.72%)
Jan 09, 2020 60.88 61.04 60.61 60.97 589,623 +0.32(+0.53%)
Jan 08, 2020 60.74 61.07 60.56 60.65 598,375 +0.00(+0.00%)
Jan 07, 2020 60.66 61.27 60.51 60.65 596,163 -0.10(-0.16%)
Jan 06, 2020 60.65 61.10 60.50 60.75 449,386 -0.43(-0.70%)
Jan 03, 2020 60.60 61.56 60.38 61.18 532,900 -0.49(-0.79%)
Jan 02, 2020 61.66 61.86 60.98 61.67 410,408 +0.20(+0.33%)
Dec 31, 2019 61.10 61.69 61.10 61.47 478,800 +0.18(+0.29%)
Dec 30, 2019 61.68 61.83 61.11 61.29 1,737,314 -0.37(-0.60%)
Dec 27, 2019 62.50 62.64 61.66 61.66 523,800 -0.84(-1.34%)
Dec 26, 2019 62.44 62.61 62.11 62.50 792,707 +0.33(+0.53%)
Dec 24, 2019 62.30 62.30 61.83 62.17 322,800 +0.06(+0.10%)
Dec 23, 2019 62.18 62.40 61.82 62.11 369,785 +0.29(+0.47%)
Dec 20, 2019 61.85 62.08 61.58 61.82 527,300 +0.36(+0.59%)
Dec 19, 2019 61.27 61.68 60.86 61.46 1,117,180 +0.30(+0.49%)
Dec 18, 2019 61.68 61.90 61.16 61.16 704,247 -0.37(-0.60%)
Dec 17, 2019 61.53 62.06 61.22 61.53 759,420 +0.10(+0.16%)
Dec 16, 2019 62.33 62.55 61.41 61.43 830,904 -0.48(-0.78%)
Dec 13, 2019 62.14 62.61 61.48 61.91 469,400 -0.19(-0.31%)
Dec 12, 2019 61.03 62.29 60.74 62.10 707,502 +1.10(+1.80%)
Dec 11, 2019 60.83 61.10 60.63 61.00 605,534 +0.31(+0.51%)
Dec 10, 2019 60.44 61.19 60.15 60.69 1,690,925 -0.03(-0.05%)
Dec 09, 2019 60.70 61.30 60.36 60.72 1,867,066 -0.10(-0.16%)
Dec 06, 2019 60.61 60.82 60.12 60.82 1,459,300 +0.83(+1.38%)
Dec 05, 2019 60.35 60.49 59.68 59.99 838,375 -0.12(-0.20%)
Dec 04, 2019 59.88 60.46 59.70 60.11 1,324,126 +0.45(+0.75%)
Dec 03, 2019 59.30 59.79 58.82 59.66 3,818,509 -0.94(-1.55%)
Dec 02, 2019 62.00 62.28 61.35 60.60 1,464,719 -1.21(-1.96%)
Nov 29, 2019 61.31 62.01 61.29 61.81 399,700 +0.27(+0.44%)
Nov 27, 2019 61.94 61.94 60.80 61.54 523,000 -0.30(-0.49%)
Nov 26, 2019 61.00 61.85 60.80 61.84 1,510,994 +1.00(+1.65%)
Nov 25, 2019 60.34 61.19 59.69 60.84 850,587 +0.76(+1.26%)
Nov 22, 2019 60.10 60.50 59.86 60.08 675,400 -0.02(-0.03%)
Nov 21, 2019 59.71 60.11 59.24 60.10 770,456 +0.28(+0.47%)
Nov 20, 2019 58.90 59.83 58.90 59.82 778,153 +0.76(+1.29%)
Nov 19, 2019 59.70 59.82 58.90 59.06 855,118 -0.40(-0.67%)
Nov 18, 2019 59.54 59.70 59.00 59.46 559,240 -0.43(-0.72%)
Nov 15, 2019 60.42 60.48 59.45 59.89 707,800 -0.06(-0.10%)
Nov 14, 2019 60.11 60.27 59.57 59.95 883,374 -0.40(-0.66%)
Nov 13, 2019 59.81 60.55 59.49 60.35 1,063,799 -0.14(-0.23%)
Nov 12, 2019 60.87 61.49 60.37 60.49 1,044,566 +0.18(+0.30%)
Nov 11, 2019 60.44 61.13 59.38 60.31 749,507 -0.12(-0.20%)
Nov 08, 2019 59.42 62.31 59.10 60.43 1,912,700 +0.87(+1.46%)
Nov 07, 2019 60.34 60.54 59.40 59.56 908,892 -0.31(-0.52%)
Nov 06, 2019 59.99 62.86 59.34 59.87 1,586,235 +0.82(+1.39%)
Nov 05, 2019 59.38 59.99 58.83 59.05 644,283 +0.05(+0.08%)
Nov 04, 2019 59.03 59.27 58.62 59.00 432,390 +0.42(+0.72%)
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.