Aercap Holdings N.V. (NY: AER )

40.28 USD +2.34 (+6.17%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 50.66 50.92 50.04 50.08 1,563,769 -0.22(-0.44%)
Oct 30, 2018 49.28 50.59 48.10 50.30 1,704,641 +0.73(+1.47%)
Oct 29, 2018 49.79 50.51 48.72 49.57 1,803,131 +0.19(+0.38%)
Oct 26, 2018 49.14 49.72 48.82 49.38 1,063,600 -0.26(-0.52%)
Oct 25, 2018 49.30 50.06 49.18 49.64 1,814,067 +0.82(+1.68%)
Oct 24, 2018 50.78 51.02 48.82 48.82 1,413,180 -2.00(-3.94%)
Oct 23, 2018 50.60 50.90 49.60 50.82 1,796,041 -0.48(-0.94%)
Oct 22, 2018 52.84 52.99 51.01 51.30 1,581,220 -1.42(-2.69%)
Oct 19, 2018 52.58 52.75 52.20 52.72 1,193,800 +0.06(+0.11%)
Oct 18, 2018 52.97 53.22 52.42 52.66 858,856 -0.62(-1.16%)
Oct 17, 2018 53.68 53.98 53.23 53.28 995,521 -0.43(-0.80%)
Oct 16, 2018 53.21 53.97 52.94 53.71 878,862 +0.56(+1.05%)
Oct 15, 2018 52.82 53.36 52.62 53.15 681,833 +0.46(+0.87%)
Oct 12, 2018 53.37 53.51 52.05 52.69 1,407,000 -0.15(-0.28%)
Oct 11, 2018 54.00 54.22 52.82 52.84 1,853,394 -1.31(-2.42%)
Oct 10, 2018 54.99 55.15 54.11 54.15 2,244,060 -1.13(-2.04%)
Oct 09, 2018 56.00 56.37 55.21 55.28 1,442,987 -0.83(-1.48%)
Oct 08, 2018 55.93 56.28 55.71 56.11 1,007,478 -0.11(-0.20%)
Oct 05, 2018 56.71 57.10 56.00 56.22 1,074,100 -0.64(-1.13%)
Oct 04, 2018 57.22 57.45 56.48 56.86 960,270 -0.37(-0.65%)
Oct 03, 2018 57.14 57.53 57.00 57.23 891,797 +0.08(+0.14%)
Oct 02, 2018 57.08 57.31 56.81 57.15 994,011 +0.20(+0.35%)
Oct 01, 2018 57.92 57.94 56.68 56.95 1,319,485 -0.57(-0.99%)
Sep 28, 2018 57.27 57.74 56.90 57.52 1,647,500 +0.25(+0.44%)
Sep 27, 2018 57.19 57.55 57.08 57.27 922,290 +0.08(+0.14%)
Sep 26, 2018 57.19 57.44 56.91 57.19 833,212 -0.09(-0.16%)
Sep 25, 2018 57.33 57.47 57.05 57.28 648,034 +0.00(+0.00%)
Sep 24, 2018 57.55 57.55 56.96 57.28 663,448 -0.28(-0.49%)
Sep 21, 2018 57.45 57.60 57.33 57.56 2,002,100 +0.25(+0.44%)
Sep 20, 2018 57.50 57.55 57.29 57.31 1,033,852 +0.11(+0.19%)
Sep 19, 2018 57.14 57.55 57.11 57.20 740,838 -0.07(-0.12%)
Sep 18, 2018 57.16 57.50 56.80 57.27 961,735 +0.20(+0.35%)
Sep 17, 2018 57.11 57.31 56.88 57.07 557,536 +0.02(+0.04%)
Sep 14, 2018 56.85 57.27 56.70 57.05 838,800 +0.23(+0.40%)
Sep 13, 2018 56.85 57.05 56.72 56.82 920,527 +0.12(+0.21%)
Sep 12, 2018 56.78 56.92 56.29 56.70 641,353 -0.11(-0.19%)
Sep 11, 2018 56.72 56.99 56.50 56.81 628,276 -0.04(-0.07%)
Sep 10, 2018 56.73 57.12 56.58 56.85 844,989 +0.43(+0.76%)
Sep 07, 2018 56.70 56.85 56.13 56.42 1,226,500 -0.37(-0.65%)
Sep 06, 2018 56.77 56.99 56.47 56.79 508,694 +0.15(+0.26%)
Sep 05, 2018 56.54 57.02 56.38 56.64 731,027 -0.15(-0.26%)
Sep 04, 2018 56.97 57.13 56.22 56.79 1,406,875 -0.18(-0.32%)
Aug 31, 2018 56.97 56.97 56.97 0 -0.01(-0.02%)
Aug 30, 2018 57.22 57.22 56.81 56.98 655,355 -0.24(-0.42%)
Aug 29, 2018 57.30 57.35 57.13 57.22 1,003,361 +0.02(+0.03%)
Aug 28, 2018 57.26 57.33 56.99 57.20 832,144 +0.14(+0.25%)
Aug 27, 2018 56.95 57.34 56.84 57.06 666,555 +0.29(+0.51%)
Aug 24, 2018 56.86 57.03 56.67 56.77 548,700 +0.09(+0.16%)
Aug 23, 2018 57.12 57.12 56.60 56.68 626,866 -0.40(-0.70%)
Aug 22, 2018 57.09 57.28 56.95 57.08 816,804 +0.03(+0.05%)
Aug 21, 2018 56.89 57.50 56.89 57.05 1,337,633 +0.24(+0.42%)
Aug 20, 2018 56.69 56.93 56.38 56.81 819,771 +0.25(+0.44%)
Aug 17, 2018 56.54 56.80 56.16 56.56 708,200 -0.07(-0.12%)
Aug 16, 2018 56.42 56.73 56.16 56.63 778,287 +0.44(+0.78%)
Aug 15, 2018 56.26 56.34 55.87 56.19 1,671,802 -0.51(-0.90%)
Aug 14, 2018 56.62 56.86 56.30 56.70 888,885 -0.02(-0.04%)
Aug 13, 2018 57.21 57.21 56.36 56.72 1,268,658 -0.53(-0.93%)
Aug 10, 2018 57.33 57.56 56.70 57.25 1,209,800 -0.50(-0.87%)
Aug 09, 2018 57.90 58.21 57.56 57.75 915,953 -0.16(-0.28%)
Aug 08, 2018 57.70 58.04 57.54 57.91 1,170,998 +0.16(+0.28%)
Aug 07, 2018 57.75 58.30 57.58 57.75 1,848,449 +0.31(+0.54%)
Aug 06, 2018 57.44 57.75 57.20 57.44 726,000 -0.02(-0.03%)
Aug 03, 2018 57.40 57.48 56.99 57.46 1,117,700 +0.19(+0.33%)
Aug 02, 2018 56.47 57.28 56.28 57.27 1,634,385 +0.37(+0.65%)
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.