Aercap Holdings N.V. (NY: AER )

48.18 USD +0.18 (+0.37%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 17.31 17.64 17.28 17.46 661,826 +0.16(+0.92%)
Jun 27, 2013 16.97 17.30 16.86 17.30 480,316 +0.43(+2.55%)
Jun 26, 2013 16.97 17.10 16.65 16.87 300,807 +0.01(+0.06%)
Jun 25, 2013 16.74 17.05 16.69 16.86 614,027 +0.21(+1.26%)
Jun 24, 2013 16.51 16.71 16.16 16.65 484,571 +0.05(+0.30%)
Jun 21, 2013 16.56 16.68 16.45 16.60 481,518 +0.10(+0.61%)
Jun 20, 2013 16.45 16.61 16.36 16.50 420,270 -0.05(-0.30%)
Jun 19, 2013 16.87 17.09 16.54 16.55 368,279 -0.35(-2.07%)
Jun 18, 2013 16.72 16.96 16.63 16.90 321,944 +0.23(+1.38%)
Jun 17, 2013 16.66 16.71 16.48 16.67 418,200 +0.11(+0.66%)
Jun 14, 2013 16.73 16.94 16.52 16.56 275,165 -0.08(-0.48%)
Jun 13, 2013 16.48 16.74 16.35 16.64 310,806 +0.15(+0.91%)
Jun 12, 2013 16.62 16.77 16.41 16.49 178,462 -0.01(-0.06%)
Jun 11, 2013 16.74 16.74 16.48 16.50 216,360 -0.31(-1.84%)
Jun 10, 2013 16.90 16.97 16.70 16.81 226,394 -0.09(-0.53%)
Jun 07, 2013 17.18 17.18 16.79 16.90 206,617 -0.08(-0.47%)
Jun 06, 2013 16.85 17.02 16.68 16.98 372,947 +0.12(+0.71%)
Jun 05, 2013 17.40 17.43 16.85 16.86 406,149 -0.50(-2.88%)
Jun 04, 2013 17.22 17.43 17.19 17.36 240,450 +0.11(+0.64%)
Jun 03, 2013 17.37 17.37 17.05 17.25 255,981 -0.08(-0.46%)
May 31, 2013 17.25 17.40 17.17 17.33 368,272 +0.06(+0.35%)
May 30, 2013 16.98 17.72 16.81 17.27 1,015,738 +0.50(+2.98%)
May 29, 2013 16.29 16.84 16.29 16.77 337,581 +0.40(+2.44%)
May 28, 2013 16.53 16.64 16.30 16.37 171,894 +0.06(+0.37%)
May 24, 2013 16.26 16.41 16.06 16.31 217,417 -0.02(-0.12%)
May 23, 2013 16.25 16.41 16.07 16.33 203,022 -0.02(-0.12%)
May 22, 2013 16.54 16.70 16.30 16.35 213,005 -0.18(-1.09%)
May 21, 2013 16.34 16.59 16.30 16.53 258,072 +0.15(+0.92%)
May 20, 2013 16.48 16.56 16.36 16.38 225,679 -0.12(-0.73%)
May 17, 2013 16.59 16.67 16.47 16.50 284,122 -0.05(-0.30%)
May 16, 2013 17.00 17.11 16.51 16.55 376,414 -0.45(-2.65%)
May 15, 2013 16.60 17.00 16.57 17.00 477,452 +0.43(+2.60%)
May 13, 2013 16.53 16.62 16.39 16.57 183,766 +0.06(+0.36%)
May 10, 2013 16.62 16.70 16.46 16.51 175,551 -0.14(-0.84%)
May 09, 2013 16.62 16.76 16.50 16.65 290,716 +0.02(+0.12%)
May 08, 2013 16.45 16.67 16.30 16.63 460,251 +0.32(+1.96%)
May 07, 2013 16.02 16.45 16.02 16.31 742,176 +0.39(+2.45%)
May 06, 2013 15.98 16.09 15.84 15.92 206,484 -0.07(-0.44%)
May 03, 2013 16.00 16.12 15.97 15.99 258,060 +0.00(+0.00%)
May 02, 2013 15.87 16.11 15.83 15.99 345,066 +0.20(+1.27%)
May 01, 2013 15.86 15.88 15.64 15.79 212,985 -0.08(-0.50%)
Apr 30, 2013 15.81 15.91 15.62 15.87 217,356 +0.03(+0.19%)
Apr 29, 2013 15.60 15.87 15.53 15.84 264,432 +0.24(+1.54%)
Apr 26, 2013 15.56 15.67 15.53 15.60 194,719 +0.07(+0.45%)
Apr 25, 2013 15.53 15.71 15.48 15.53 236,358 +0.05(+0.32%)
Apr 24, 2013 15.30 15.48 15.17 15.48 386,065 +0.19(+1.24%)
Apr 23, 2013 15.30 15.40 15.17 15.29 340,513 +0.00(+0.00%)
Apr 22, 2013 15.30 15.40 15.17 15.29 361,516 +0.00(+0.00%)
Apr 19, 2013 15.30 15.45 15.26 15.29 351,516 +0.04(+0.26%)
Apr 18, 2013 15.48 15.49 15.04 15.25 424,366 -0.25(-1.61%)
Apr 17, 2013 15.91 15.91 15.45 15.50 331,472 -0.46(-2.88%)
Apr 16, 2013 15.90 16.12 15.90 15.96 234,369 +0.12(+0.76%)
Apr 15, 2013 16.38 16.38 15.78 15.84 479,205 -0.60(-3.65%)
Apr 12, 2013 16.40 16.47 16.19 16.44 272,722 +0.06(+0.37%)
Apr 11, 2013 15.98 16.47 15.96 16.38 359,880 +0.39(+2.44%)
Apr 10, 2013 15.80 16.10 15.70 15.99 218,127 +0.17(+1.07%)
Apr 09, 2013 15.96 16.18 15.79 15.82 380,845 -0.12(-0.75%)
Apr 08, 2013 15.52 15.94 15.52 15.94 377,941 +0.37(+2.38%)
Apr 05, 2013 15.35 15.57 15.20 15.57 301,736 +0.10(+0.65%)
Apr 04, 2013 15.42 15.53 15.36 15.47 280,470 +0.09(+0.59%)
Apr 03, 2013 15.50 15.50 15.29 15.38 846,714 -0.11(-0.71%)
Apr 02, 2013 15.50 15.59 15.44 15.49 492,708 +0.01(+0.06%)
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.