Aercap Holdings N.V. (NY: AER )

57.88 USD -1.95 (-3.27%)
Streaming Delayed Price Updated: 10:33 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 52.67 52.96 52.09 52.13 1,360,499 -0.46(-0.87%)
Apr 27, 2018 52.26 52.61 51.87 52.59 637,925 +0.28(+0.54%)
Apr 26, 2018 52.32 52.59 52.08 52.31 614,476 +0.05(+0.10%)
Apr 25, 2018 52.16 52.39 51.84 52.26 594,399 -0.13(-0.25%)
Apr 24, 2018 52.67 53.17 52.22 52.39 1,017,824 -0.31(-0.59%)
Apr 23, 2018 52.54 52.92 52.47 52.70 544,638 +0.00(+0.00%)
Apr 20, 2018 53.07 53.10 52.61 52.70 747,724 -0.08(-0.15%)
Apr 19, 2018 52.94 53.17 52.54 52.78 662,807 -0.06(-0.11%)
Apr 18, 2018 52.74 53.20 52.54 52.84 970,354 +0.46(+0.88%)
Apr 17, 2018 52.51 52.75 52.23 52.38 753,265 +0.12(+0.23%)
Apr 16, 2018 52.00 52.42 51.78 52.26 518,409 +0.58(+1.12%)
Apr 13, 2018 52.20 52.36 51.60 51.68 673,007 -0.18(-0.35%)
Apr 12, 2018 51.99 52.13 51.71 51.86 663,130 +0.20(+0.39%)
Apr 11, 2018 51.25 52.04 51.25 51.66 783,353 -0.22(-0.42%)
Apr 10, 2018 51.77 52.03 51.45 51.88 959,529 +0.72(+1.41%)
Apr 09, 2018 51.49 51.73 51.14 51.16 1,018,880 -0.27(-0.52%)
Apr 06, 2018 52.09 52.58 51.09 51.43 1,371,515 -1.05(-2.00%)
Apr 05, 2018 51.88 52.53 51.61 52.48 1,796,714 +0.76(+1.47%)
Apr 04, 2018 50.54 51.80 50.04 51.72 1,300,987 +0.55(+1.07%)
Apr 03, 2018 50.55 51.20 50.29 51.17 991,358 +0.66(+1.31%)
Apr 02, 2018 50.82 51.10 50.03 50.51 1,282,579 -0.21(-0.41%)
Mar 29, 2018 50.72 50.72 50.72 0 +0.55(+1.10%)
Mar 28, 2018 49.96 50.41 49.79 50.17 1,031,208 +0.21(+0.42%)
Mar 27, 2018 50.50 50.50 49.65 49.96 1,473,697 -0.42(-0.83%)
Mar 26, 2018 50.11 50.50 49.78 50.38 904,352 +0.83(+1.68%)
Mar 23, 2018 50.21 50.47 49.45 49.55 1,279,286 -0.57(-1.14%)
Mar 22, 2018 50.59 51.04 50.12 50.12 1,350,242 -0.99(-1.94%)
Mar 21, 2018 50.82 51.45 50.75 51.11 1,021,084 +0.26(+0.51%)
Mar 20, 2018 50.61 51.19 50.61 50.85 1,074,319 +0.26(+0.51%)
Mar 19, 2018 50.44 50.61 50.17 50.59 1,271,410 +0.08(+0.16%)
Mar 16, 2018 50.22 50.64 49.98 50.51 1,007,666 +0.21(+0.42%)
Mar 15, 2018 50.85 50.94 49.98 50.30 1,456,211 -0.46(-0.91%)
Mar 14, 2018 50.14 50.90 49.98 50.76 1,891,501 +1.13(+2.28%)
Mar 13, 2018 49.49 49.80 49.20 49.63 1,470,702 +0.26(+0.53%)
Mar 12, 2018 49.80 50.08 49.34 49.37 1,879,752 -0.41(-0.82%)
Mar 09, 2018 49.57 50.00 49.30 49.78 1,714,968 +0.57(+1.16%)
Mar 08, 2018 48.98 49.34 48.88 49.21 1,102,141 +0.27(+0.55%)
Mar 07, 2018 48.29 48.94 1,442,914 -0.37(-0.75%)
Mar 06, 2018 49.43 49.56 48.96 49.31 1,094,262 +0.18(+0.37%)
Mar 05, 2018 49.11 49.42 48.70 49.13 1,523,801 -0.21(-0.43%)
Mar 02, 2018 49.22 49.56 48.60 49.34 1,349,777 -0.21(-0.42%)
Mar 01, 2018 49.73 49.93 49.14 49.55 1,481,880 -0.06(-0.12%)
Feb 28, 2018 50.38 50.62 49.48 49.61 2,104,843 -0.81(-1.61%)
Feb 27, 2018 51.33 51.47 50.40 50.42 1,802,276 -1.16(-2.25%)
Feb 26, 2018 51.15 51.69 50.95 51.58 1,011,236 +0.66(+1.30%)
Feb 23, 2018 51.54 51.66 50.37 50.92 1,601,589 -0.28(-0.55%)
Feb 22, 2018 51.04 51.20 1,576,580 -0.29(-0.56%)
Feb 21, 2018 51.59 51.80 51.48 51.49 1,607,375 -0.09(-0.17%)
Feb 20, 2018 51.79 52.25 51.31 51.58 1,613,003 -0.38(-0.73%)
Feb 16, 2018 51.96 51.96 51.96 0 -0.01(-0.02%)
Feb 15, 2018 52.93 52.96 51.84 51.97 1,587,963 -0.70(-1.33%)
Feb 14, 2018 53.00 54.23 52.01 52.67 2,096,145 +1.01(+1.96%)
Feb 13, 2018 51.50 51.95 51.21 51.66 1,800,381 -0.19(-0.37%)
Feb 12, 2018 51.20 52.10 51.10 51.85 2,017,720 +0.95(+1.87%)
Feb 09, 2018 51.40 51.46 49.04 50.90 2,996,842 -0.07(-0.14%)
Feb 08, 2018 52.07 52.35 50.89 50.97 1,695,815 -1.27(-2.43%)
Feb 07, 2018 51.91 52.85 51.86 52.24 2,210,800 +0.17(+0.33%)
Feb 06, 2018 50.84 53.04 50.46 52.07 1,753,275 +0.01(+0.02%)
Feb 05, 2018 52.66 52.91 51.15 52.06 1,724,549 -0.98(-1.85%)
Feb 02, 2018 53.84 54.00 52.94 53.04 1,880,539 -0.91(-1.69%)
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.