Aercap Holdings N.V. (NY: AER )

43.23 USD +2.79 (+6.89%)
Streaming Delayed Price Updated: 1:37 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 41.05 41.42 40.74 41.11 1,042,436 +0.12(+0.29%)
Oct 28, 2016 41.12 41.56 40.64 40.99 1,033,694 +0.08(+0.20%)
Oct 27, 2016 41.36 41.50 40.88 40.91 1,725,943 -0.24(-0.58%)
Oct 26, 2016 40.54 41.48 40.42 41.15 1,823,355 +0.35(+0.86%)
Oct 25, 2016 40.71 40.87 40.14 40.80 740,586 -0.05(-0.12%)
Oct 24, 2016 40.97 41.31 40.85 40.85 1,521,079 +0.13(+0.32%)
Oct 21, 2016 40.13 40.76 39.97 40.72 1,091,250 -0.07(-0.17%)
Oct 20, 2016 40.80 41.15 40.51 40.79 889,213 -0.13(-0.32%)
Oct 19, 2016 40.48 41.10 40.48 40.92 2,339,092 +0.52(+1.29%)
Oct 18, 2016 39.74 40.42 39.42 40.40 1,377,679 +1.24(+3.17%)
Oct 17, 2016 38.69 39.32 38.69 39.16 732,200 +0.39(+1.01%)
Oct 14, 2016 39.24 39.86 38.72 38.77 868,211 -0.09(-0.23%)
Oct 13, 2016 40.02 40.18 38.20 38.86 1,899,627 -1.64(-4.05%)
Oct 12, 2016 40.55 40.83 40.20 40.50 1,032,575 -0.06(-0.15%)
Oct 11, 2016 40.56 41.05 40.10 40.56 1,582,765 -0.10(-0.25%)
Oct 10, 2016 40.25 40.99 40.16 40.66 1,282,718 +0.73(+1.83%)
Oct 07, 2016 39.86 40.15 39.55 39.93 1,445,086 -0.15(-0.37%)
Oct 06, 2016 39.96 40.12 39.62 40.08 1,005,879 +0.15(+0.38%)
Oct 05, 2016 39.15 39.99 39.03 39.93 1,615,912 +1.00(+2.57%)
Oct 04, 2016 39.22 39.56 38.65 38.93 1,688,144 -0.02(-0.05%)
Oct 03, 2016 38.31 39.01 38.31 38.95 1,700,370 +0.46(+1.20%)
Sep 30, 2016 38.12 38.63 37.83 38.49 2,192,146 +0.73(+1.93%)
Sep 29, 2016 37.85 38.63 37.44 37.76 1,477,793 -0.28(-0.74%)
Sep 28, 2016 37.14 38.08 37.05 38.04 1,345,910 +1.02(+2.76%)
Sep 27, 2016 36.83 37.21 36.38 37.02 1,492,592 +0.09(+0.24%)
Sep 26, 2016 37.54 37.54 36.75 36.93 1,932,241 -0.74(-1.96%)
Sep 23, 2016 37.81 38.26 37.57 37.67 1,602,029 -0.33(-0.87%)
Sep 22, 2016 37.92 38.17 37.83 38.00 1,534,354 +0.45(+1.20%)
Sep 21, 2016 37.83 38.02 37.03 37.55 2,596,339 -0.18(-0.48%)
Sep 20, 2016 38.83 38.85 37.70 37.73 1,858,930 -0.91(-2.36%)
Sep 19, 2016 39.32 39.60 38.54 38.64 1,649,529 -0.39(-1.00%)
Sep 16, 2016 39.84 40.00 39.00 39.03 1,968,408 -1.22(-3.03%)
Sep 15, 2016 39.91 40.40 39.55 40.25 1,474,538 +0.26(+0.65%)
Sep 14, 2016 39.46 40.16 39.22 39.99 1,975,658 +0.39(+0.98%)
Sep 13, 2016 39.60 40.17 39.50 39.60 1,878,050 -0.53(-1.32%)
Sep 12, 2016 38.84 40.24 38.58 40.13 1,726,680 +0.81(+2.06%)
Sep 09, 2016 40.30 40.54 39.32 39.32 1,950,082 -1.35(-3.32%)
Sep 08, 2016 40.28 40.90 40.09 40.67 2,124,419 +0.35(+0.87%)
Sep 07, 2016 40.05 40.60 39.60 40.32 1,882,986 +0.25(+0.62%)
Sep 06, 2016 40.61 40.72 39.85 40.07 1,326,276 -0.50(-1.23%)
Sep 02, 2016 40.36 40.57 40.57 40.57 1,832,900 +0.43(+1.07%)
Sep 01, 2016 40.05 40.51 39.58 40.14 2,788,694 +0.17(+0.43%)
Aug 31, 2016 39.74 40.00 39.09 39.97 1,572,037 +0.17(+0.43%)
Aug 30, 2016 39.56 40.01 39.50 39.80 1,261,162 +0.36(+0.91%)
Aug 29, 2016 38.99 39.52 38.82 39.44 1,247,348 +0.44(+1.13%)
Aug 26, 2016 39.16 39.90 38.81 39.00 1,168,291 -0.06(-0.15%)
Aug 25, 2016 38.88 39.16 38.83 39.06 1,530,474 +0.05(+0.13%)
Aug 24, 2016 39.44 39.88 38.97 39.01 1,968,970 -0.49(-1.24%)
Aug 23, 2016 39.68 40.00 39.35 39.50 2,588,318 +0.76(+1.96%)
Aug 22, 2016 38.86 38.98 38.44 38.74 1,647,035 -0.41(-1.05%)
Aug 19, 2016 38.79 39.27 38.52 39.15 1,316,511 +0.16(+0.41%)
Aug 18, 2016 39.29 39.64 38.74 38.99 2,570,186 -0.36(-0.91%)
Aug 17, 2016 38.55 39.42 38.36 39.35 1,593,253 +0.80(+2.08%)
Aug 16, 2016 38.36 38.74 38.33 38.55 1,465,773 +0.14(+0.36%)
Aug 15, 2016 38.15 38.70 38.15 38.41 1,298,333 +0.37(+0.97%)
Aug 12, 2016 38.13 38.33 37.82 38.04 1,169,329 -0.11(-0.29%)
Aug 11, 2016 38.34 38.54 38.15 38.15 1,867,316 -0.01(-0.03%)
Aug 10, 2016 37.65 38.45 37.21 38.16 1,930,317 -0.06(-0.16%)
Aug 09, 2016 37.79 38.55 36.83 38.22 2,121,794 +0.46(+1.22%)
Aug 08, 2016 36.89 37.76 36.81 37.76 2,346,854 +1.04(+2.83%)
Aug 05, 2016 36.22 36.84 36.16 36.72 1,634,045 +0.88(+2.46%)
Aug 04, 2016 36.09 36.43 35.49 35.84 1,643,960 -0.41(-1.13%)
Aug 03, 2016 35.40 36.36 35.28 36.25 1,538,024 +0.82(+2.31%)
Aug 02, 2016 36.50 36.74 35.31 35.43 1,501,813 -1.06(-2.90%)
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.