Aercap Holdings N.V. (NY: AER )

61.20 USD +0.35 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 44.43 44.51 44.00 44.31 349,048 -0.17(-0.38%)
Nov 26, 2014 45.20 44.48 44.48 44.48 614,800 -0.74(-1.64%)
Nov 25, 2014 44.37 45.45 44.37 45.22 1,216,702 +0.98(+2.22%)
Nov 24, 2014 44.01 44.72 44.01 44.24 557,518 +0.41(+0.94%)
Nov 21, 2014 44.02 44.61 43.51 43.83 1,389,898 +0.30(+0.69%)
Nov 20, 2014 43.12 43.71 42.77 43.53 556,564 +0.15(+0.35%)
Nov 19, 2014 43.22 43.40 42.96 43.38 454,136 +0.16(+0.37%)
Nov 18, 2014 43.05 43.42 42.96 43.22 460,754 +0.13(+0.30%)
Nov 17, 2014 43.48 43.68 42.93 43.09 403,042 -0.46(-1.06%)
Nov 14, 2014 43.27 43.89 43.07 43.55 641,521 +0.17(+0.39%)
Nov 13, 2014 43.62 43.80 42.88 43.38 642,296 -0.23(-0.53%)
Nov 12, 2014 44.05 44.26 43.56 43.61 352,503 -0.55(-1.25%)
Nov 11, 2014 44.28 44.48 44.10 44.16 487,376 -0.01(-0.02%)
Nov 10, 2014 44.27 44.30 43.61 44.17 548,171 +0.00(+0.00%)
Nov 07, 2014 44.67 44.77 43.70 44.17 820,458 -0.41(-0.92%)
Nov 06, 2014 44.74 45.05 43.93 44.58 579,493 -0.09(-0.20%)
Nov 05, 2014 44.90 45.78 44.50 44.67 1,821,231 +0.04(+0.09%)
Nov 04, 2014 45.07 45.41 43.07 44.63 1,993,085 +1.34(+3.10%)
Nov 03, 2014 43.33 43.62 42.93 43.29 1,465,346 -0.05(-0.12%)
Oct 31, 2014 42.59 43.76 42.50 43.34 1,221,773 +1.25(+2.97%)
Oct 30, 2014 41.89 42.54 41.38 42.09 636,908 +0.08(+0.19%)
Oct 29, 2014 42.59 42.59 41.64 42.01 731,885 -0.63(-1.48%)
Oct 28, 2014 41.07 42.71 40.97 42.64 822,388 +1.82(+4.46%)
Oct 27, 2014 40.56 40.90 40.74 40.82 508,853 +0.08(+0.20%)
Oct 24, 2014 40.44 40.82 40.16 40.74 613,457 +0.31(+0.77%)
Oct 23, 2014 40.89 41.05 40.44 40.43 832,053 +0.24(+0.60%)
Oct 22, 2014 40.49 41.26 40.12 40.19 1,188,749 -0.19(-0.47%)
Oct 21, 2014 39.30 40.48 39.24 40.38 887,492 +1.79(+4.64%)
Oct 20, 2014 38.18 38.18 37.99 38.59 610,685 +0.38(+0.99%)
Oct 17, 2014 38.00 38.76 37.51 38.21 1,812,339 +0.83(+2.22%)
Oct 16, 2014 36.30 37.89 36.27 37.38 2,195,182 +0.70(+1.91%)
Oct 15, 2014 36.19 36.80 35.39 36.68 2,883,086 -0.06(-0.16%)
Oct 14, 2014 37.03 37.23 36.38 36.74 2,638,179 -0.08(-0.22%)
Oct 13, 2014 38.02 38.24 36.71 36.82 1,650,816 -1.18(-3.11%)
Oct 10, 2014 39.11 39.11 37.25 38.00 1,915,887 -1.25(-3.18%)
Oct 09, 2014 40.54 40.60 39.11 39.25 1,525,931 -1.38(-3.40%)
Oct 08, 2014 40.66 40.77 39.55 40.63 1,813,072 +0.13(+0.32%)
Oct 07, 2014 41.22 41.23 40.48 40.50 963,093 -0.92(-2.22%)
Oct 06, 2014 41.63 42.37 41.33 41.42 1,043,988 -0.01(-0.02%)
Oct 03, 2014 40.47 41.74 40.42 41.43 1,220,795 +1.14(+2.83%)
Oct 02, 2014 40.10 40.59 40.02 40.29 1,774,011 +0.04(+0.10%)
Oct 01, 2014 40.80 40.80 39.80 40.25 1,957,016 -0.65(-1.59%)
Sep 30, 2014 41.49 41.59 40.68 40.90 2,632,121 -0.58(-1.40%)
Sep 29, 2014 41.94 42.09 41.43 41.48 1,769,723 -0.98(-2.31%)
Sep 26, 2014 42.12 42.76 41.76 42.46 1,113,983 +0.39(+0.93%)
Sep 25, 2014 43.14 43.29 41.69 42.07 1,545,584 -1.14(-2.64%)
Sep 24, 2014 43.43 43.46 42.76 43.21 1,053,441 -0.31(-0.71%)
Sep 23, 2014 43.48 43.87 42.97 43.52 1,952,921 +0.01(+0.02%)
Sep 22, 2014 44.09 44.09 42.91 43.51 2,659,142 -0.75(-1.69%)
Sep 19, 2014 44.52 44.58 43.98 44.26 2,261,809 -0.26(-0.58%)
Sep 18, 2014 44.42 44.75 44.21 44.52 1,210,880 +0.20(+0.45%)
Sep 17, 2014 44.75 44.98 44.11 44.32 2,091,319 -0.27(-0.61%)
Sep 16, 2014 45.01 45.22 44.44 44.59 1,864,801 -0.60(-1.33%)
Sep 15, 2014 46.04 46.13 45.05 45.19 1,144,554 -0.82(-1.78%)
Sep 12, 2014 45.75 46.14 45.13 46.01 2,429,906 +0.16(+0.35%)
Sep 11, 2014 45.80 46.35 45.57 45.85 875,626 -0.08(-0.17%)
Sep 10, 2014 45.80 46.13 45.14 45.93 2,470,135 -0.01(-0.02%)
Sep 09, 2014 46.52 46.58 45.87 45.94 1,137,908 -0.66(-1.42%)
Sep 08, 2014 47.34 47.48 46.49 46.60 1,394,687 -0.74(-1.56%)
Sep 05, 2014 46.46 47.63 46.44 47.34 2,628,705 +1.02(+2.20%)
Sep 04, 2014 47.05 47.36 46.22 46.32 1,620,401 -0.64(-1.36%)
Sep 03, 2014 46.75 47.65 46.50 46.96 6,262,867 -2.21(-4.49%)
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.