Aercap Holdings N.V. (NY: AER )

48.00 USD -1.94 (-3.88%)
Official Closing Price Updated: 7:19 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 46.36 46.66 45.50 45.79 2,566,630 -0.20(-0.43%)
Jun 29, 2015 46.45 46.72 45.89 45.99 1,831,252 -0.90(-1.92%)
Jun 26, 2015 47.30 47.50 46.84 46.89 1,136,370 -0.34(-0.72%)
Jun 25, 2015 47.94 47.94 47.18 47.23 1,321,167 -0.47(-0.99%)
Jun 24, 2015 47.77 48.09 47.53 47.70 2,633,268 -0.28(-0.58%)
Jun 23, 2015 46.85 48.07 46.82 47.98 3,328,767 +1.16(+2.48%)
Jun 22, 2015 46.85 47.25 46.74 46.82 1,441,472 +0.40(+0.86%)
Jun 19, 2015 46.95 47.08 46.37 46.42 1,662,073 -0.66(-1.40%)
Jun 18, 2015 46.79 47.81 46.17 47.08 2,484,970 +0.22(+0.47%)
Jun 17, 2015 46.72 47.20 46.35 46.86 2,989,600 +0.25(+0.54%)
Jun 16, 2015 46.61 47.03 46.48 46.61 2,517,190 +0.05(+0.11%)
Jun 15, 2015 47.07 47.23 46.49 46.56 3,635,505 -0.74(-1.56%)
Jun 12, 2015 47.65 47.89 47.10 47.30 3,799,432 -0.39(-0.82%)
Jun 11, 2015 48.38 48.45 47.22 47.69 4,860,278 -0.66(-1.37%)
Jun 10, 2015 48.24 48.57 48.08 48.35 4,407,814 +0.25(+0.52%)
Jun 09, 2015 47.95 48.47 47.86 48.10 5,490,871 +0.15(+0.31%)
Jun 08, 2015 48.50 48.75 47.91 47.95 6,323,262 -0.58(-1.20%)
Jun 05, 2015 48.62 48.75 47.90 48.53 9,178,350 +0.03(+0.06%)
Jun 04, 2015 48.96 49.21 48.50 48.50 40,780,951 -1.84(-3.66%)
Jun 03, 2015 50.29 51.50 49.85 50.34 4,201,697 +0.41(+0.82%)
Jun 02, 2015 47.32 50.67 47.28 49.93 2,642,936 +1.69(+3.50%)
Jun 01, 2015 48.44 48.44 47.83 48.24 429,007 +0.00(+0.00%)
May 29, 2015 48.96 49.12 48.20 48.24 703,669 -0.64(-1.31%)
May 28, 2015 48.50 48.89 48.26 48.88 776,586 +0.26(+0.53%)
May 27, 2015 47.85 48.82 47.76 48.62 788,446 +0.82(+1.72%)
May 26, 2015 48.03 48.03 47.54 47.80 753,647 -0.27(-0.56%)
May 22, 2015 48.18 48.07 48.07 48.07 235,000 -0.14(-0.29%)
May 21, 2015 47.85 48.53 47.85 48.21 424,123 +0.25(+0.52%)
May 20, 2015 48.50 48.50 47.31 47.96 814,516 -0.26(-0.54%)
May 19, 2015 48.81 48.99 48.05 48.22 817,665 -0.58(-1.19%)
May 18, 2015 48.87 49.11 48.53 48.80 513,147 -0.16(-0.33%)
May 15, 2015 48.83 49.00 48.60 48.96 912,348 -0.03(-0.06%)
May 14, 2015 49.25 49.25 48.75 48.99 549,664 -0.01(-0.02%)
May 13, 2015 48.59 49.60 48.54 49.00 772,945 +0.52(+1.07%)
May 12, 2015 48.35 48.78 47.90 48.48 1,129,660 +0.30(+0.62%)
May 11, 2015 49.25 49.85 47.49 48.18 1,664,779 -0.89(-1.81%)
May 08, 2015 48.69 49.51 48.69 49.07 1,176,108 +0.72(+1.49%)
May 07, 2015 48.04 48.45 47.69 48.35 699,959 +0.14(+0.29%)
May 06, 2015 48.57 48.66 48.01 48.21 655,678 -0.28(-0.58%)
May 05, 2015 49.23 49.38 48.41 48.49 1,276,099 -0.69(-1.40%)
May 04, 2015 49.53 49.79 48.97 49.18 1,407,948 +0.14(+0.29%)
May 01, 2015 46.99 49.26 46.81 49.04 3,770,358 +2.36(+5.06%)
Apr 30, 2015 46.80 47.08 46.45 46.68 1,814,058 -0.07(-0.15%)
Apr 29, 2015 46.75 47.17 46.62 46.75 1,070,615 -0.16(-0.34%)
Apr 28, 2015 46.62 47.02 46.23 46.91 614,891 +0.11(+0.24%)
Apr 27, 2015 46.95 47.22 46.65 46.80 1,015,073 -0.06(-0.13%)
Apr 24, 2015 46.45 46.86 46.19 46.86 471,284 +0.25(+0.54%)
Apr 23, 2015 46.26 46.84 46.25 46.61 478,104 +0.17(+0.37%)
Apr 22, 2015 46.25 46.64 45.88 46.44 641,668 +0.19(+0.41%)
Apr 21, 2015 46.71 46.92 46.16 46.25 747,311 -0.29(-0.62%)
Apr 20, 2015 46.21 46.83 46.05 46.54 800,444 +0.58(+1.26%)
Apr 17, 2015 46.04 46.23 45.73 45.96 436,200 -0.12(-0.26%)
Apr 16, 2015 46.12 46.18 45.61 46.08 644,513 -0.08(-0.17%)
Apr 15, 2015 46.63 46.63 46.13 46.16 451,417 -0.24(-0.52%)
Apr 14, 2015 46.48 46.60 46.09 46.40 457,119 -0.07(-0.15%)
Apr 13, 2015 46.79 47.22 46.43 46.47 528,743 -0.28(-0.60%)
Apr 10, 2015 45.89 46.83 45.72 46.75 1,200,196 +0.89(+1.94%)
Apr 09, 2015 45.34 45.98 45.28 45.86 1,048,215 +0.43(+0.95%)
Apr 08, 2015 45.14 45.75 45.01 45.43 1,333,968 +0.38(+0.84%)
Apr 07, 2015 45.25 45.87 44.90 45.05 1,886,408 +0.52(+1.17%)
Apr 06, 2015 44.55 45.07 44.44 44.53 950,944 -0.23(-0.51%)
Apr 02, 2015 44.72 44.76 44.76 44.76 1,170,600 +0.27(+0.61%)
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.