Aercap Holdings N.V. (NY: AER )

38.66 USD -1.97 (-4.85%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 22.78 24.28 22.35 22.79 1,949,051 +0.01(+0.04%)
Mar 30, 2020 21.31 23.50 18.97 22.78 2,619,264 +1.39(+6.50%)
Mar 27, 2020 24.46 24.48 21.00 21.39 2,812,300 -3.53(-14.17%)
Mar 26, 2020 25.65 29.42 24.42 24.92 4,730,009 -0.64(-2.50%)
Mar 25, 2020 23.97 27.58 21.91 25.56 5,367,273 +3.77(+17.30%)
Mar 24, 2020 17.91 21.85 17.91 21.79 5,902,159 +5.51(+33.85%)
Mar 23, 2020 17.54 18.91 16.00 16.28 3,992,212 -2.23(-12.05%)
Mar 20, 2020 17.67 22.82 17.00 18.51 5,351,800 +1.27(+7.37%)
Mar 19, 2020 14.96 17.74 12.22 17.24 6,660,055 +2.10(+13.87%)
Mar 18, 2020 15.77 16.09 10.42 15.14 7,205,483 -2.32(-13.29%)
Mar 17, 2020 21.00 21.31 17.43 17.46 4,128,946 -3.38(-16.22%)
Mar 16, 2020 20.01 22.14 19.11 20.84 6,374,184 -3.66(-14.94%)
Mar 13, 2020 30.25 30.26 22.21 24.50 7,894,700 -2.33(-8.68%)
Mar 12, 2020 35.97 36.44 26.79 26.83 6,164,306 -13.18(-32.94%)
Mar 11, 2020 43.74 43.88 39.83 40.01 2,251,391 -5.25(-11.60%)
Mar 10, 2020 43.93 45.29 42.27 45.26 2,338,859 +3.07(+7.28%)
Mar 09, 2020 44.37 45.17 42.16 42.19 2,567,507 -5.26(-11.09%)
Mar 06, 2020 46.00 47.81 45.32 47.45 3,716,200 -0.11(-0.23%)
Mar 05, 2020 49.80 50.13 46.39 47.56 3,029,879 -4.11(-7.95%)
Mar 04, 2020 52.01 52.01 49.60 51.67 2,031,835 +0.47(+0.92%)
Mar 03, 2020 52.74 53.24 50.88 51.20 1,307,261 -1.43(-2.72%)
Mar 02, 2020 52.46 52.67 50.70 52.63 1,547,200 +0.55(+1.06%)
Feb 28, 2020 50.60 53.04 50.50 52.08 1,896,900 -0.06(-0.12%)
Feb 27, 2020 53.33 53.84 51.46 52.14 2,239,647 -2.21(-4.07%)
Feb 26, 2020 55.00 55.30 53.83 54.35 1,757,171 -0.19(-0.35%)
Feb 25, 2020 58.12 58.20 54.51 54.54 2,063,653 -3.45(-5.95%)
Feb 24, 2020 59.87 59.87 57.23 57.99 2,176,407 -3.66(-5.94%)
Feb 21, 2020 62.12 62.36 61.01 61.65 1,795,200 -0.95(-1.52%)
Feb 20, 2020 62.48 62.85 62.07 62.60 1,088,171 -0.11(-0.18%)
Feb 19, 2020 62.01 62.73 61.74 62.71 1,004,598 +0.71(+1.15%)
Feb 18, 2020 61.82 62.42 60.87 62.00 1,508,646 -0.52(-0.83%)
Feb 14, 2020 62.67 63.25 61.96 62.52 1,255,900 +0.07(+0.11%)
Feb 13, 2020 63.44 64.86 62.04 62.45 1,884,151 +1.68(+2.76%)
Feb 12, 2020 60.43 60.91 60.11 60.77 697,088 +0.73(+1.22%)
Feb 11, 2020 58.94 60.15 58.94 60.04 825,922 +1.21(+2.06%)
Feb 10, 2020 57.90 58.83 57.85 58.83 424,705 +0.67(+1.15%)
Feb 07, 2020 58.33 58.51 57.86 58.16 719,600 -0.56(-0.95%)
Feb 06, 2020 60.00 60.42 58.68 58.72 982,824 -1.08(-1.81%)
Feb 05, 2020 59.90 60.20 59.53 59.80 731,613 +0.73(+1.24%)
Feb 04, 2020 58.14 59.62 57.68 59.07 931,908 +1.97(+3.45%)
Feb 03, 2020 56.86 57.35 56.57 57.10 741,593 +0.49(+0.87%)
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%)
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.