Aercap Holdings N.V. (NY: AER )

61.64 USD +0.26 (+0.42%)
Streaming Delayed Price Updated: 10:53 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 42.00 42.39 41.50 42.04 1,751,094 -0.22(-0.52%)
Aug 28, 2015 41.63 42.68 41.62 42.26 1,935,663 +0.49(+1.17%)
Aug 27, 2015 41.37 42.48 41.16 41.77 3,630,700 +0.93(+2.28%)
Aug 26, 2015 40.59 40.94 39.70 40.84 3,766,028 +1.52(+3.87%)
Aug 25, 2015 41.70 41.91 39.28 39.32 4,798,399 -1.01(-2.50%)
Aug 24, 2015 40.91 42.64 39.60 40.33 6,281,325 -2.97(-6.86%)
Aug 21, 2015 44.43 44.89 42.98 43.30 4,698,393 -1.45(-3.24%)
Aug 20, 2015 46.50 46.67 44.63 44.75 4,134,834 -1.96(-4.20%)
Aug 19, 2015 47.78 47.90 46.57 46.71 6,190,679 -1.30(-2.71%)
Aug 18, 2015 48.33 48.46 47.88 48.01 1,187,250 -0.48(-0.99%)
Aug 17, 2015 47.11 48.55 46.96 48.49 1,515,509 +1.22(+2.58%)
Aug 14, 2015 47.22 47.36 46.73 47.27 1,421,716 +0.22(+0.47%)
Aug 13, 2015 47.64 47.84 46.97 47.05 1,496,875 -0.42(-0.88%)
Aug 12, 2015 47.06 47.57 46.47 47.47 2,875,120 +0.08(+0.17%)
Aug 11, 2015 49.04 49.04 46.77 47.39 3,270,539 -0.83(-1.72%)
Aug 10, 2015 46.95 48.24 46.87 48.22 2,191,792 +1.68(+3.61%)
Aug 07, 2015 46.20 46.63 45.96 46.54 2,058,955 +0.32(+0.69%)
Aug 06, 2015 46.82 47.10 45.98 46.22 2,318,497 -0.53(-1.13%)
Aug 05, 2015 47.02 47.41 46.49 46.75 1,018,558 -0.05(-0.11%)
Aug 04, 2015 46.56 47.29 46.56 46.80 1,696,988 +0.14(+0.30%)
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.