Aercap Holdings N.V. (NY: AER )

58.09 USD -0.18 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 45.80 46.19 45.71 45.97 1,220,792 +0.06(+0.13%)
Mar 30, 2017 45.51 46.04 45.48 45.91 925,925 +0.37(+0.81%)
Mar 29, 2017 45.17 45.71 44.83 45.54 1,192,747 +0.34(+0.75%)
Mar 28, 2017 44.21 45.38 44.20 45.20 1,276,054 +0.78(+1.76%)
Mar 27, 2017 44.19 44.43 43.78 44.42 1,475,990 -0.15(-0.34%)
Mar 24, 2017 44.78 45.18 44.38 44.57 696,638 -0.21(-0.47%)
Mar 23, 2017 44.41 45.05 44.18 44.78 1,467,519 +0.45(+1.02%)
Mar 22, 2017 44.00 44.40 43.63 44.33 1,498,872 +0.07(+0.16%)
Mar 21, 2017 45.39 45.66 44.17 44.26 1,725,853 -0.99(-2.19%)
Mar 20, 2017 45.45 45.65 45.08 45.25 769,006 -0.21(-0.46%)
Mar 17, 2017 45.58 45.84 45.41 45.46 1,228,176 -0.17(-0.37%)
Mar 16, 2017 45.44 45.88 45.39 45.63 1,532,039 +0.27(+0.60%)
Mar 15, 2017 45.15 45.58 44.97 45.36 1,869,010 +0.24(+0.53%)
Mar 14, 2017 45.43 45.43 44.37 45.12 1,781,061 +0.26(+0.58%)
Mar 13, 2017 45.12 45.30 44.82 44.86 1,349,351 -0.28(-0.62%)
Mar 10, 2017 45.14 45.29 44.94 45.14 1,036,376 +0.25(+0.56%)
Mar 09, 2017 45.05 45.91 44.84 44.89 1,618,393 -0.42(-0.93%)
Mar 08, 2017 45.24 45.74 45.03 45.31 1,523,103 +0.29(+0.64%)
Mar 07, 2017 45.16 45.19 44.60 45.02 1,709,087 -0.22(-0.49%)
Mar 06, 2017 45.65 45.68 44.54 45.24 1,690,164 -0.88(-1.91%)
Mar 03, 2017 45.79 46.28 45.28 46.12 1,404,965 +0.31(+0.68%)
Mar 02, 2017 46.12 46.37 45.79 45.81 1,559,342 -0.28(-0.61%)
Mar 01, 2017 46.08 46.59 46.02 46.09 1,355,208 +0.79(+1.74%)
Feb 28, 2017 45.49 45.72 45.13 45.30 1,456,936 -0.36(-0.79%)
Feb 27, 2017 45.38 45.92 45.00 45.66 1,428,353 +0.31(+0.68%)
Feb 24, 2017 45.38 45.38 44.78 45.35 1,703,345 -0.33(-0.72%)
Feb 23, 2017 47.04 47.30 45.64 45.68 2,736,228 -1.21(-2.58%)
Feb 22, 2017 47.62 47.85 46.66 46.89 1,792,511 -0.78(-1.64%)
Feb 21, 2017 48.11 49.66 47.08 47.67 2,587,340 +1.02(+2.19%)
Feb 17, 2017 46.65 46.65 46.65 0 -0.14(-0.30%)
Feb 16, 2017 47.24 47.39 46.36 46.79 1,850,891 -0.35(-0.74%)
Feb 15, 2017 46.87 47.37 46.80 47.14 1,911,344 +0.34(+0.73%)
Feb 14, 2017 46.38 47.15 46.00 46.80 2,429,629 +0.39(+0.84%)
Feb 13, 2017 46.41 47.14 46.36 46.41 2,616,424 +0.11(+0.24%)
Feb 10, 2017 45.93 46.41 45.76 46.30 1,554,101 +0.36(+0.78%)
Feb 09, 2017 45.13 46.09 45.05 45.94 1,524,133 +0.81(+1.79%)
Feb 08, 2017 44.85 45.19 44.34 45.13 893,785 +0.18(+0.40%)
Feb 07, 2017 44.86 45.15 44.55 44.95 1,347,061 +0.02(+0.04%)
Feb 06, 2017 45.13 45.38 44.58 44.93 1,162,458 -0.17(-0.38%)
Feb 03, 2017 44.55 45.30 44.29 45.10 1,305,878 +0.55(+1.23%)
Feb 02, 2017 44.34 44.55 43.96 44.55 1,315,441 +0.15(+0.34%)
Feb 01, 2017 44.39 44.98 43.93 44.40 1,588,417 +0.13(+0.29%)
Jan 31, 2017 43.76 44.50 43.46 44.27 1,518,964 +0.14(+0.32%)
Jan 30, 2017 43.87 44.15 43.44 44.13 1,272,405 -0.21(-0.47%)
Jan 27, 2017 43.92 44.59 43.92 44.34 1,242,695 +0.10(+0.23%)
Jan 26, 2017 44.00 44.51 43.80 44.24 1,180,018 +0.43(+0.98%)
Jan 25, 2017 43.73 44.20 43.48 43.81 2,097,646 +0.63(+1.46%)
Jan 24, 2017 42.15 43.33 42.10 43.18 1,538,059 +1.05(+2.49%)
Jan 23, 2017 41.95 42.32 41.54 42.13 1,084,468 +0.05(+0.12%)
Jan 20, 2017 41.94 42.60 41.78 42.08 1,156,320 +0.40(+0.96%)
Jan 19, 2017 42.62 42.98 41.64 41.68 1,948,822 -0.85(-2.00%)
Jan 18, 2017 42.13 42.83 41.77 42.53 1,140,609 +0.31(+0.73%)
Jan 17, 2017 42.78 43.18 42.08 42.22 1,715,675 -0.78(-1.81%)
Jan 13, 2017 43.00 43.00 43.00 0 +0.14(+0.33%)
Jan 12, 2017 43.67 43.90 42.57 42.86 1,446,325 -0.90(-2.06%)
Jan 11, 2017 43.21 44.35 43.16 43.76 2,772,336 +0.27(+0.62%)
Jan 10, 2017 43.21 43.86 43.15 43.49 1,835,590 +0.35(+0.81%)
Jan 09, 2017 43.59 43.61 42.88 43.14 1,354,848 -0.46(-1.06%)
Jan 06, 2017 43.73 43.89 43.40 43.60 661,931 -0.09(-0.21%)
Jan 05, 2017 43.25 44.23 43.25 43.69 1,115,944 +0.35(+0.81%)
Jan 04, 2017 43.19 43.61 42.86 43.34 1,944,646 +0.60(+1.40%)
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.