Aercap Holdings N.V. (NY: AER )

61.38 USD UNCHANGED
Streaming Delayed Price Updated: 9:21 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 49.21 49.42 48.96 49.10 836,155 +0.06(+0.12%)
Jul 28, 2017 48.74 49.20 48.55 49.04 453,306 +0.16(+0.33%)
Jul 27, 2017 49.02 49.34 48.62 48.88 741,845 +0.08(+0.16%)
Jul 26, 2017 49.11 49.19 48.56 48.80 1,230,949 -0.22(-0.45%)
Jul 25, 2017 49.80 49.93 48.99 49.02 1,170,526 -0.38(-0.77%)
Jul 24, 2017 49.49 49.79 49.39 49.40 732,004 -0.11(-0.22%)
Jul 21, 2017 49.80 50.02 48.96 49.51 1,350,872 -0.40(-0.80%)
Jul 20, 2017 48.84 50.24 48.83 49.91 2,735,033 +1.04(+2.13%)
Jul 19, 2017 48.48 49.12 48.43 48.87 956,365 +0.60(+1.24%)
Jul 18, 2017 47.94 48.31 47.58 48.27 965,968 +0.15(+0.31%)
Jul 17, 2017 47.68 48.56 47.39 48.12 1,296,215 +0.49(+1.03%)
Jul 14, 2017 47.95 48.21 47.44 47.63 698,361 -0.26(-0.54%)
Jul 13, 2017 47.50 47.98 47.45 47.89 545,929 +0.39(+0.82%)
Jul 12, 2017 47.34 47.67 47.10 47.50 680,313 +0.38(+0.81%)
Jul 11, 2017 47.05 47.37 46.89 47.12 704,493 -0.37(-0.78%)
Jul 10, 2017 46.85 47.55 46.76 47.49 792,795 +0.66(+1.41%)
Jul 07, 2017 46.85 47.10 46.53 46.83 440,264 +0.25(+0.54%)
Jul 06, 2017 46.93 47.42 46.54 46.58 711,249 -0.60(-1.27%)
Jul 05, 2017 46.97 47.27 46.23 47.18 705,413 +0.22(+0.47%)
Jul 03, 2017 46.65 47.07 46.44 46.96 423,920 +0.53(+1.14%)
Jun 30, 2017 47.01 47.19 46.00 46.43 1,389,326 -0.41(-0.88%)
Jun 29, 2017 47.00 47.43 46.35 46.84 992,614 -0.05(-0.11%)
Jun 28, 2017 45.97 46.91 45.72 46.89 1,181,498 +1.28(+2.81%)
Jun 27, 2017 46.01 46.35 45.60 45.61 910,163 -0.03(-0.07%)
Jun 26, 2017 45.59 46.33 45.54 45.64 588,537 +0.00(+0.00%)
Jun 23, 2017 45.11 46.08 45.08 45.64 1,594,448 +0.54(+1.20%)
Jun 22, 2017 45.01 45.42 44.69 45.10 907,433 +0.12(+0.27%)
Jun 21, 2017 45.77 45.82 44.80 44.98 814,338 -0.74(-1.62%)
Jun 20, 2017 46.12 46.34 45.72 45.72 661,385 -0.53(-1.15%)
Jun 19, 2017 46.36 46.68 46.04 46.25 836,197 +0.11(+0.24%)
Jun 16, 2017 46.26 46.41 45.85 46.14 848,605 -0.07(-0.15%)
Jun 15, 2017 46.30 46.92 45.92 46.21 869,569 -0.52(-1.11%)
Jun 14, 2017 45.73 46.76 45.53 46.73 1,783,374 +1.07(+2.34%)
Jun 13, 2017 45.46 46.23 45.37 45.66 1,569,362 +0.28(+0.62%)
Jun 12, 2017 45.34 46.17 45.34 45.38 1,766,673 -0.03(-0.07%)
Jun 09, 2017 45.16 45.71 45.12 45.41 1,737,981 +0.43(+0.96%)
Jun 08, 2017 44.75 45.24 44.63 44.98 616,803 +0.22(+0.49%)
Jun 07, 2017 44.82 44.99 44.50 44.76 1,039,488 +0.03(+0.07%)
Jun 06, 2017 44.67 45.15 44.51 44.73 1,181,731 -0.12(-0.27%)
Jun 05, 2017 45.33 45.54 44.85 44.85 921,339 -0.57(-1.25%)
Jun 02, 2017 44.73 45.65 44.73 45.42 1,713,617 +0.43(+0.96%)
Jun 01, 2017 44.46 44.99 44.21 44.99 3,170,442 +0.97(+2.20%)
May 31, 2017 44.00 44.08 43.19 44.02 3,892,299 +0.08(+0.18%)
May 30, 2017 44.67 44.83 43.93 43.94 1,242,398 -0.86(-1.92%)
May 26, 2017 44.98 45.07 44.56 44.80 935,498 -0.15(-0.33%)
May 25, 2017 45.36 45.44 44.64 44.95 896,714 -0.15(-0.33%)
May 24, 2017 45.23 45.43 44.89 45.10 1,379,263 +0.07(+0.16%)
May 23, 2017 45.18 45.24 44.46 45.03 1,526,613 +0.05(+0.11%)
May 22, 2017 44.94 45.42 44.74 44.98 2,225,355 +0.49(+1.10%)
May 19, 2017 43.43 44.80 43.43 44.49 1,826,510 +1.04(+2.39%)
May 18, 2017 43.40 43.62 43.00 43.45 1,500,365 +0.00(+0.00%)
May 17, 2017 42.60 44.31 42.35 43.45 2,899,524 -1.33(-2.97%)
May 16, 2017 45.00 45.00 44.61 44.78 1,721,097 -0.25(-0.56%)
May 15, 2017 44.69 45.51 44.64 45.03 2,264,250 +0.41(+0.92%)
May 12, 2017 44.75 44.88 44.19 44.62 1,238,389 -0.34(-0.76%)
May 11, 2017 44.86 45.03 44.15 44.96 1,615,847 -0.07(-0.16%)
May 10, 2017 46.00 46.00 44.99 45.03 1,977,578 -0.99(-2.15%)
May 09, 2017 46.05 46.95 45.49 46.02 3,519,113 +0.93(+2.06%)
May 08, 2017 45.07 45.42 44.64 45.09 2,118,408 +0.10(+0.22%)
May 05, 2017 46.19 46.19 44.65 44.99 2,759,750 -1.12(-2.43%)
May 04, 2017 46.49 46.77 45.69 46.11 1,160,531 -0.15(-0.32%)
May 03, 2017 46.36 46.45 46.12 46.26 1,297,672 -0.15(-0.32%)
May 02, 2017 46.34 46.63 46.14 46.41 1,222,094 +0.15(+0.32%)
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.