Aercap Holdings N.V. (NY: AER )

38.78 USD -1.85 (-4.55%)
Streaming Delayed Price Updated: 12:44 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 20.37 20.66 20.29 20.29 339,354 -0.04(-0.20%)
Oct 30, 2013 20.68 20.94 20.22 20.33 228,173 -0.37(-1.79%)
Oct 29, 2013 20.80 21.03 20.64 20.70 130,682 -0.29(-1.38%)
Oct 28, 2013 20.63 21.16 20.61 20.99 256,467 +0.31(+1.50%)
Oct 25, 2013 20.63 20.71 20.32 20.68 288,655 +0.15(+0.73%)
Oct 24, 2013 20.43 20.60 20.42 20.53 128,238 +0.12(+0.59%)
Oct 23, 2013 20.30 20.46 20.20 20.41 199,165 +0.08(+0.39%)
Oct 22, 2013 20.23 20.42 20.20 20.33 194,220 +0.16(+0.79%)
Oct 21, 2013 20.23 20.30 20.12 20.17 165,612 +0.01(+0.05%)
Oct 18, 2013 20.18 20.30 20.05 20.16 183,589 +0.05(+0.25%)
Oct 17, 2013 20.04 20.16 19.97 20.11 170,954 +0.01(+0.05%)
Oct 16, 2013 20.15 20.28 20.08 20.10 389,054 +0.08(+0.40%)
Oct 15, 2013 20.02 20.36 19.93 20.02 312,829 +0.00(+0.00%)
Oct 14, 2013 20.05 20.23 19.94 20.02 138,541 -0.07(-0.35%)
Oct 11, 2013 19.63 20.10 19.63 20.09 532,439 +0.47(+2.40%)
Oct 10, 2013 19.25 19.71 19.16 19.62 122,280 +0.52(+2.72%)
Oct 09, 2013 19.21 19.24 19.03 19.10 289,629 -0.06(-0.31%)
Oct 08, 2013 19.44 19.52 19.15 19.16 218,486 -0.31(-1.59%)
Oct 07, 2013 19.50 19.60 19.42 19.47 192,711 -0.14(-0.71%)
Oct 04, 2013 19.31 19.66 19.29 19.61 205,013 +0.30(+1.55%)
Oct 03, 2013 19.50 19.63 19.21 19.31 362,237 -0.22(-1.13%)
Oct 02, 2013 19.43 19.55 19.29 19.53 316,190 -0.02(-0.10%)
Oct 01, 2013 19.52 19.73 19.38 19.55 368,174 +0.13(+0.67%)
Sep 27, 2013 19.53 19.71 19.26 19.42 453,917 -0.20(-1.02%)
Sep 26, 2013 19.52 19.70 19.37 19.62 473,594 +0.12(+0.62%)
Sep 25, 2013 19.43 19.50 19.40 19.50 354,351 +0.10(+0.52%)
Sep 24, 2013 19.24 19.50 19.20 19.40 398,024 +0.18(+0.94%)
Sep 23, 2013 19.10 19.25 18.92 19.22 322,910 +0.11(+0.58%)
Sep 20, 2013 19.32 19.39 19.04 19.11 212,284 -0.24(-1.24%)
Sep 19, 2013 19.46 19.56 19.32 19.35 211,824 -0.05(-0.26%)
Sep 18, 2013 19.32 19.50 19.19 19.40 293,399 +0.04(+0.21%)
Sep 17, 2013 19.20 19.38 19.18 19.36 247,472 +0.13(+0.68%)
Sep 16, 2013 19.31 19.29 19.16 19.23 265,125 +0.00(+0.00%)
Sep 13, 2013 19.21 19.39 19.20 19.23 344,121 +0.00(+0.00%)
Sep 12, 2013 19.26 19.34 19.19 19.23 200,077 -0.07(-0.36%)
Sep 11, 2013 19.23 19.32 18.92 19.30 354,476 +0.11(+0.57%)
Sep 10, 2013 18.91 19.31 18.75 19.19 345,448 +0.40(+2.13%)
Sep 09, 2013 18.64 19.04 18.61 18.79 491,291 +0.21(+1.13%)
Sep 06, 2013 18.85 19.14 18.57 18.58 884,339 -0.15(-0.80%)
Sep 05, 2013 18.16 18.77 18.16 18.73 897,849 +0.52(+2.86%)
Sep 04, 2013 18.20 18.35 18.09 18.21 438,316 +0.10(+0.55%)
Sep 03, 2013 18.00 18.15 17.83 18.11 254,902 +0.17(+0.95%)
Aug 30, 2013 17.77 18.01 17.69 17.94 234,704 +0.15(+0.84%)
Aug 29, 2013 17.73 17.83 17.58 17.79 219,859 +0.03(+0.17%)
Aug 28, 2013 17.93 18.04 17.75 17.76 149,721 -0.21(-1.17%)
Aug 27, 2013 18.33 18.38 17.91 17.97 191,959 -0.49(-2.65%)
Aug 26, 2013 18.51 18.61 18.39 18.46 241,499 -0.03(-0.16%)
Aug 23, 2013 18.26 18.57 18.24 18.49 428,385 +0.28(+1.54%)
Aug 22, 2013 17.84 18.26 17.84 18.21 143,051 +0.43(+2.42%)
Aug 21, 2013 18.01 18.16 17.78 17.78 258,545 -0.27(-1.50%)
Aug 20, 2013 17.64 18.11 17.54 18.05 366,820 +0.45(+2.56%)
Aug 19, 2013 17.85 17.86 17.49 17.60 196,271 -0.19(-1.07%)
Aug 16, 2013 18.15 18.25 17.77 17.79 301,723 -0.10(-0.56%)
Aug 15, 2013 18.16 18.16 17.61 17.89 558,172 -0.35(-1.92%)
Aug 14, 2013 18.20 18.34 18.16 18.24 297,325 +0.03(+0.16%)
Aug 13, 2013 18.08 18.34 18.08 18.21 399,895 +0.09(+0.50%)
Aug 12, 2013 18.32 18.38 18.01 18.12 419,711 -0.19(-1.04%)
Aug 09, 2013 18.12 18.37 18.04 18.31 326,760 +0.17(+0.94%)
Aug 08, 2013 18.04 18.25 17.76 18.14 602,460 +0.14(+0.78%)
Aug 07, 2013 17.40 18.12 17.37 18.00 740,411 +0.59(+3.39%)
Aug 06, 2013 17.80 17.95 17.17 17.41 607,952 +0.01(+0.06%)
Aug 05, 2013 17.58 17.67 17.30 17.40 189,765 -0.16(-0.91%)
Aug 02, 2013 17.64 17.64 17.36 17.56 162,088 -0.10(-0.57%)
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.