Aercap Holdings N.V. (NY: AER )

40.40 USD +2.46 (+6.47%)
Streaming Delayed Price Updated: 3:00 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 25.05 26.04 24.94 25.19 1,249,947 +0.13(+0.52%)
Sep 29, 2020 25.38 25.38 24.49 25.06 1,284,211 -0.45(-1.76%)
Sep 28, 2020 24.02 25.99 23.90 25.51 1,849,945 +2.42(+10.48%)
Sep 25, 2020 22.71 23.48 22.56 23.09 1,538,400 +0.06(+0.26%)
Sep 24, 2020 22.77 23.69 21.99 23.03 1,766,939 +0.00(+0.00%)
Sep 23, 2020 24.25 25.10 22.87 23.03 2,222,913 -0.95(-3.96%)
Sep 22, 2020 24.79 25.49 23.96 23.98 1,804,048 -0.94(-3.77%)
Sep 21, 2020 25.55 25.55 23.66 24.92 2,842,818 -1.61(-6.07%)
Sep 18, 2020 28.19 28.19 26.45 26.53 3,489,700 -1.84(-6.49%)
Sep 17, 2020 27.94 29.00 27.76 28.37 887,867 -0.32(-1.12%)
Sep 16, 2020 27.88 29.03 27.24 28.69 1,494,222 +0.91(+3.28%)
Sep 15, 2020 29.01 29.55 27.74 27.78 1,165,786 -1.06(-3.68%)
Sep 14, 2020 28.29 28.92 27.36 28.84 959,424 +0.83(+2.96%)
Sep 11, 2020 28.21 28.42 27.46 28.01 1,240,300 -0.10(-0.36%)
Sep 10, 2020 29.05 29.35 28.01 28.11 1,098,243 -0.73(-2.53%)
Sep 09, 2020 29.29 29.35 27.98 28.84 1,205,926 -0.13(-0.45%)
Sep 08, 2020 29.07 29.40 28.34 28.97 1,192,834 -0.90(-3.01%)
Sep 04, 2020 29.30 30.27 28.63 29.87 891,300 +1.12(+3.90%)
Sep 03, 2020 30.00 31.20 28.46 28.75 1,034,053 -1.03(-3.46%)
Sep 02, 2020 29.61 29.91 28.75 29.78 819,900 +0.17(+0.57%)
Sep 01, 2020 29.30 30.12 28.42 29.61 1,030,454 +0.04(+0.14%)
Aug 31, 2020 31.48 31.48 29.50 29.57 1,252,294 -1.86(-5.92%)
Aug 28, 2020 31.81 32.04 31.10 31.43 719,800 +0.02(+0.06%)
Aug 27, 2020 29.46 31.63 29.46 31.41 1,175,139 +1.95(+6.62%)
Aug 26, 2020 30.80 30.97 29.33 29.46 822,957 -1.37(-4.44%)
Aug 25, 2020 31.00 31.43 30.15 30.83 1,149,891 +0.06(+0.19%)
Aug 24, 2020 29.41 30.77 29.16 30.77 1,121,189 +1.68(+5.78%)
Aug 21, 2020 29.64 29.71 28.70 29.09 1,560,200 -0.83(-2.77%)
Aug 20, 2020 30.17 30.40 29.65 29.92 747,128 -0.66(-2.16%)
Aug 19, 2020 30.68 31.12 30.20 30.58 1,041,075 +0.01(+0.03%)
Aug 18, 2020 31.18 31.45 30.50 30.57 607,936 -0.56(-1.80%)
Aug 17, 2020 31.87 32.10 30.52 31.13 629,083 -0.57(-1.80%)
Aug 14, 2020 31.37 32.37 30.60 31.70 845,600 +0.00(+0.00%)
Aug 13, 2020 32.36 32.99 31.60 31.70 796,616 -1.05(-3.21%)
Aug 12, 2020 33.46 33.62 32.12 32.75 934,932 -0.12(-0.37%)
Aug 11, 2020 33.88 34.92 32.71 32.87 976,957 +0.31(+0.95%)
Aug 10, 2020 31.71 33.39 31.71 32.56 1,126,100 +0.99(+3.14%)
Aug 07, 2020 30.15 31.66 29.57 31.57 1,233,600 +1.47(+4.88%)
Aug 06, 2020 30.50 30.98 29.71 30.10 846,148 -0.45(-1.47%)
Aug 05, 2020 29.88 30.79 29.19 30.55 1,617,468 +1.21(+4.12%)
Aug 04, 2020 28.14 29.48 28.03 29.34 1,326,191 +1.08(+3.82%)
Aug 03, 2020 26.86 28.34 26.69 28.26 1,145,092 +1.33(+4.94%)
Jul 31, 2020 27.10 27.23 25.81 26.93 1,570,000 -0.28(-1.03%)
Jul 30, 2020 27.70 27.79 26.32 27.21 2,038,856 -1.22(-4.29%)
Jul 29, 2020 27.71 28.53 26.52 28.43 1,907,450 +2.07(+7.85%)
Jul 28, 2020 27.27 27.40 26.30 26.36 2,287,867 -0.93(-3.41%)
Jul 27, 2020 28.13 28.13 26.70 27.29 1,547,682 -0.94(-3.33%)
Jul 24, 2020 29.30 29.30 28.15 28.23 1,055,300 -1.30(-4.40%)
Jul 23, 2020 29.18 30.19 28.30 29.53 809,429 +0.17(+0.58%)
Jul 22, 2020 29.25 29.65 28.86 29.36 1,190,875 -0.13(-0.44%)
Jul 21, 2020 30.61 31.16 29.39 29.49 769,197 -0.86(-2.83%)
Jul 20, 2020 31.40 31.92 29.91 30.35 1,067,872 -1.29(-4.08%)
Jul 17, 2020 31.62 31.97 31.11 31.64 806,300 -0.06(-0.19%)
Jul 16, 2020 32.33 32.52 31.45 31.70 935,563 -1.09(-3.32%)
Jul 15, 2020 31.46 33.23 31.46 32.79 1,659,321 +2.48(+8.18%)
Jul 14, 2020 29.73 30.95 29.45 30.31 1,448,351 +0.47(+1.58%)
Jul 13, 2020 29.39 30.99 28.33 29.84 1,288,821 +1.13(+3.94%)
Jul 10, 2020 27.59 28.89 27.40 28.71 1,054,700 +1.04(+3.76%)
Jul 09, 2020 29.47 29.50 27.35 27.67 1,122,170 -1.90(-6.43%)
Jul 08, 2020 27.48 29.60 27.12 29.57 1,839,588 +1.89(+6.83%)
Jul 07, 2020 29.92 29.92 27.53 27.68 1,726,708 -2.85(-9.34%)
Jul 06, 2020 30.12 30.64 29.10 30.53 1,651,158 +1.10(+3.74%)
Jul 02, 2020 30.46 30.89 29.07 29.43 1,180,700 -0.23(-0.78%)
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.