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 (%)
Nov 27, 2020 40.14 40.75 38.63 38.66 2,219,871 -1.97(-4.85%)
Nov 25, 2020 41.64 42.31 40.26 40.63 2,515,200 -1.37(-3.26%)
Nov 24, 2020 43.77 43.90 41.75 42.00 3,312,295 +1.56(+3.86%)
Nov 23, 2020 39.03 40.86 38.50 40.44 1,600,422 +2.52(+6.65%)
Nov 20, 2020 38.68 38.78 37.25 37.92 1,344,000 -1.08(-2.77%)
Nov 19, 2020 38.23 39.34 37.32 39.00 1,355,857 -0.94(-2.35%)
Nov 18, 2020 40.57 41.78 38.80 39.94 2,332,120 -0.45(-1.11%)
Nov 17, 2020 38.06 41.42 37.74 40.39 3,162,136 +1.11(+2.83%)
Nov 16, 2020 38.75 39.93 37.07 39.28 2,670,244 +3.00(+8.27%)
Nov 13, 2020 35.25 36.57 34.81 36.28 2,169,500 +1.73(+5.01%)
Nov 12, 2020 34.55 35.50 33.59 34.55 2,021,834 -0.50(-1.43%)
Nov 11, 2020 34.91 35.87 33.80 35.05 2,834,003 +0.27(+0.78%)
Nov 10, 2020 33.21 36.50 32.99 34.78 4,142,633 -0.74(-2.08%)
Nov 09, 2020 33.46 36.96 33.46 35.52 5,697,390 +8.48(+31.36%)
Nov 06, 2020 28.33 28.57 26.99 27.04 1,752,400 -1.15(-4.08%)
Nov 05, 2020 27.11 28.29 26.84 28.19 1,588,037 +1.69(+6.38%)
Nov 04, 2020 26.72 27.51 25.79 26.50 1,120,612 -1.07(-3.88%)
Nov 03, 2020 27.06 27.77 26.87 27.57 1,089,366 +1.31(+4.99%)
Nov 02, 2020 25.09 26.26 24.81 26.26 1,949,617 +1.43(+5.76%)
Oct 30, 2020 25.18 25.42 24.29 24.83 1,193,000 -0.49(-1.94%)
Oct 29, 2020 25.40 25.85 24.76 25.32 1,495,522 -0.01(-0.04%)
Oct 28, 2020 26.41 26.49 25.28 25.33 1,691,704 -2.09(-7.62%)
Oct 27, 2020 28.56 28.56 27.40 27.42 1,310,732 -1.43(-4.96%)
Oct 26, 2020 29.57 29.83 28.20 28.85 1,409,711 -1.27(-4.22%)
Oct 23, 2020 30.28 30.91 29.53 30.12 1,714,700 +0.35(+1.18%)
Oct 22, 2020 28.67 29.93 28.63 29.77 1,400,111 +1.37(+4.82%)
Oct 21, 2020 28.67 28.83 28.06 28.40 1,097,032 -0.51(-1.76%)
Oct 20, 2020 28.95 29.50 28.51 28.91 1,317,761 +0.37(+1.30%)
Oct 19, 2020 27.10 28.99 27.10 28.54 1,633,398 +1.75(+6.53%)
Oct 16, 2020 26.85 27.72 26.70 26.79 1,383,600 +0.14(+0.53%)
Oct 15, 2020 25.87 26.67 25.66 26.65 1,916,031 +0.25(+0.95%)
Oct 14, 2020 26.66 26.97 26.21 26.40 1,294,558 -0.09(-0.34%)
Oct 13, 2020 27.00 27.09 26.49 26.49 1,437,412 -1.01(-3.67%)
Oct 12, 2020 27.76 28.19 27.29 27.50 1,030,816 -0.27(-0.97%)
Oct 09, 2020 27.80 28.06 27.02 27.77 1,260,000 +0.10(+0.36%)
Oct 08, 2020 27.40 27.96 27.04 27.67 1,885,876 +0.76(+2.82%)
Oct 07, 2020 26.14 27.36 26.14 26.91 1,209,639 +1.18(+4.59%)
Oct 06, 2020 27.54 27.65 25.62 25.73 1,442,606 -1.28(-4.74%)
Oct 05, 2020 27.11 27.49 26.67 27.01 1,542,688 +0.41(+1.54%)
Oct 02, 2020 25.28 26.75 24.94 26.60 2,277,500 +0.53(+2.03%)
Oct 01, 2020 25.36 26.47 25.25 26.07 2,341,117 +0.88(+3.49%)
Sep 30, 2020 25.05 26.04 24.94 25.19 1,249,947 +0.13(+0.52%)
Sep 29, 2020 25.38 25.38 24.49 25.06 1,284,211 -0.45(-1.76%)
Sep 28, 2020 24.02 25.99 23.90 25.51 1,849,945 +2.42(+10.48%)
Sep 25, 2020 22.71 23.48 22.56 23.09 1,538,400 +0.06(+0.26%)
Sep 24, 2020 22.77 23.69 21.99 23.03 1,766,939 +0.00(+0.00%)
Sep 23, 2020 24.25 25.10 22.87 23.03 2,222,913 -0.95(-3.96%)
Sep 22, 2020 24.79 25.49 23.96 23.98 1,804,048 -0.94(-3.77%)
Sep 21, 2020 25.55 25.55 23.66 24.92 2,842,818 -1.61(-6.07%)
Sep 18, 2020 28.19 28.19 26.45 26.53 3,489,700 -1.84(-6.49%)
Sep 17, 2020 27.94 29.00 27.76 28.37 887,867 -0.32(-1.12%)
Sep 16, 2020 27.88 29.03 27.24 28.69 1,494,222 +0.91(+3.28%)
Sep 15, 2020 29.01 29.55 27.74 27.78 1,165,786 -1.06(-3.68%)
Sep 14, 2020 28.29 28.92 27.36 28.84 959,424 +0.83(+2.96%)
Sep 11, 2020 28.21 28.42 27.46 28.01 1,240,300 -0.10(-0.36%)
Sep 10, 2020 29.05 29.35 28.01 28.11 1,098,243 -0.73(-2.53%)
Sep 09, 2020 29.29 29.35 27.98 28.84 1,205,926 -0.13(-0.45%)
Sep 08, 2020 29.07 29.40 28.34 28.97 1,192,834 -0.90(-3.01%)
Sep 04, 2020 29.30 30.27 28.63 29.87 891,300 +1.12(+3.90%)
Sep 03, 2020 30.00 31.20 28.46 28.75 1,034,053 -1.03(-3.46%)
Sep 02, 2020 29.61 29.91 28.75 29.78 819,900 +0.17(+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.