Aercap Holdings N.V. (NY: AER )

40.36 USD +2.42 (+6.38%)
Streaming Delayed Price Updated: 2:30 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 50.60 53.04 50.50 52.08 1,896,900 -0.06(-0.12%)
Feb 27, 2020 53.33 53.84 51.46 52.14 2,239,647 -2.21(-4.07%)
Feb 26, 2020 55.00 55.30 53.83 54.35 1,757,171 -0.19(-0.35%)
Feb 25, 2020 58.12 58.20 54.51 54.54 2,063,653 -3.45(-5.95%)
Feb 24, 2020 59.87 59.87 57.23 57.99 2,176,407 -3.66(-5.94%)
Feb 21, 2020 62.12 62.36 61.01 61.65 1,795,200 -0.95(-1.52%)
Feb 20, 2020 62.48 62.85 62.07 62.60 1,088,171 -0.11(-0.18%)
Feb 19, 2020 62.01 62.73 61.74 62.71 1,004,598 +0.71(+1.15%)
Feb 18, 2020 61.82 62.42 60.87 62.00 1,508,646 -0.52(-0.83%)
Feb 14, 2020 62.67 63.25 61.96 62.52 1,255,900 +0.07(+0.11%)
Feb 13, 2020 63.44 64.86 62.04 62.45 1,884,151 +1.68(+2.76%)
Feb 12, 2020 60.43 60.91 60.11 60.77 697,088 +0.73(+1.22%)
Feb 11, 2020 58.94 60.15 58.94 60.04 825,922 +1.21(+2.06%)
Feb 10, 2020 57.90 58.83 57.85 58.83 424,705 +0.67(+1.15%)
Feb 07, 2020 58.33 58.51 57.86 58.16 719,600 -0.56(-0.95%)
Feb 06, 2020 60.00 60.42 58.68 58.72 982,824 -1.08(-1.81%)
Feb 05, 2020 59.90 60.20 59.53 59.80 731,613 +0.73(+1.24%)
Feb 04, 2020 58.14 59.62 57.68 59.07 931,908 +1.97(+3.45%)
Feb 03, 2020 56.86 57.35 56.57 57.10 741,593 +0.49(+0.87%)
Jan 31, 2020 58.14 58.14 56.35 56.61 860,500 -1.91(-3.26%)
Jan 30, 2020 57.75 58.54 57.00 58.52 871,196 -0.01(-0.02%)
Jan 29, 2020 59.12 59.72 58.44 58.53 909,646 -0.30(-0.51%)
Jan 28, 2020 58.27 59.10 57.89 58.83 681,521 +0.73(+1.26%)
Jan 27, 2020 59.04 59.20 57.99 58.10 642,746 -1.99(-3.31%)
Jan 24, 2020 61.01 61.24 59.77 60.09 888,400 -1.02(-1.67%)
Jan 23, 2020 60.58 61.11 59.47 61.11 401,177 +0.26(+0.43%)
Jan 22, 2020 61.15 61.56 60.84 60.85 694,013 +0.13(+0.21%)
Jan 21, 2020 62.02 62.17 60.63 60.72 1,220,436 -1.63(-2.61%)
Jan 17, 2020 62.66 62.89 62.17 62.35 347,600 -0.18(-0.29%)
Jan 16, 2020 61.78 62.61 61.78 62.53 426,714 +1.09(+1.77%)
Jan 15, 2020 61.01 61.44 60.53 61.44 381,615 +0.28(+0.46%)
Jan 14, 2020 61.12 61.60 60.92 61.16 620,114 -0.13(-0.21%)
Jan 13, 2020 60.67 61.29 60.60 61.29 461,210 +0.76(+1.26%)
Jan 10, 2020 60.88 61.16 60.35 60.53 628,800 -0.44(-0.72%)
Jan 09, 2020 60.88 61.04 60.61 60.97 589,623 +0.32(+0.53%)
Jan 08, 2020 60.74 61.07 60.56 60.65 598,375 +0.00(+0.00%)
Jan 07, 2020 60.66 61.27 60.51 60.65 596,163 -0.10(-0.16%)
Jan 06, 2020 60.65 61.10 60.50 60.75 449,386 -0.43(-0.70%)
Jan 03, 2020 60.60 61.56 60.38 61.18 532,900 -0.49(-0.79%)
Jan 02, 2020 61.66 61.86 60.98 61.67 410,408 +0.20(+0.33%)
Dec 31, 2019 61.10 61.69 61.10 61.47 478,800 +0.18(+0.29%)
Dec 30, 2019 61.68 61.83 61.11 61.29 1,737,314 -0.37(-0.60%)
Dec 27, 2019 62.50 62.64 61.66 61.66 523,800 -0.84(-1.34%)
Dec 26, 2019 62.44 62.61 62.11 62.50 792,707 +0.33(+0.53%)
Dec 24, 2019 62.30 62.30 61.83 62.17 322,800 +0.06(+0.10%)
Dec 23, 2019 62.18 62.40 61.82 62.11 369,785 +0.29(+0.47%)
Dec 20, 2019 61.85 62.08 61.58 61.82 527,300 +0.36(+0.59%)
Dec 19, 2019 61.27 61.68 60.86 61.46 1,117,180 +0.30(+0.49%)
Dec 18, 2019 61.68 61.90 61.16 61.16 704,247 -0.37(-0.60%)
Dec 17, 2019 61.53 62.06 61.22 61.53 759,420 +0.10(+0.16%)
Dec 16, 2019 62.33 62.55 61.41 61.43 830,904 -0.48(-0.78%)
Dec 13, 2019 62.14 62.61 61.48 61.91 469,400 -0.19(-0.31%)
Dec 12, 2019 61.03 62.29 60.74 62.10 707,502 +1.10(+1.80%)
Dec 11, 2019 60.83 61.10 60.63 61.00 605,534 +0.31(+0.51%)
Dec 10, 2019 60.44 61.19 60.15 60.69 1,690,925 -0.03(-0.05%)
Dec 09, 2019 60.70 61.30 60.36 60.72 1,867,066 -0.10(-0.16%)
Dec 06, 2019 60.61 60.82 60.12 60.82 1,459,300 +0.83(+1.38%)
Dec 05, 2019 60.35 60.49 59.68 59.99 838,375 -0.12(-0.20%)
Dec 04, 2019 59.88 60.46 59.70 60.11 1,324,126 +0.45(+0.75%)
Dec 03, 2019 59.30 59.79 58.82 59.66 3,818,509 -1.85(-3.01%)
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.