Aercap Holdings N.V. (NY: AER )

50.57 +0.11 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 60.95 63.23 63.00 2,406,856 +1.49(+2.42%)
Jan 28, 2022 61.09 61.55 59.51 61.51 1,398,043 +0.09(+0.15%)
Jan 27, 2022 63.62 64.56 61.13 61.42 2,633,251 -1.44(-2.29%)
Jan 26, 2022 63.79 64.99 62.52 62.86 1,441,702 +0.07(+0.11%)
Jan 25, 2022 61.78 63.52 60.00 62.79 1,654,438 +0.09(+0.14%)
Jan 24, 2022 61.43 63.03 59.60 62.70 1,863,517 -0.59(-0.93%)
Jan 21, 2022 64.48 65.16 62.43 63.29 1,480,709 -1.76(-2.71%)
Jan 20, 2022 65.95 67.65 64.90 65.05 1,307,026 -1.11(-1.68%)
Jan 19, 2022 67.89 67.89 66.15 66.16 1,308,186 -1.45(-2.14%)
Jan 18, 2022 68.36 68.92 67.44 67.61 2,005,625 -0.75(-1.10%)
Jan 14, 2022 68.36 0 +1.06(+1.58%)
Jan 13, 2022 66.60 68.34 66.50 67.30 1,578,283 +0.82(+1.23%)
Jan 12, 2022 67.30 67.80 65.33 66.48 1,674,316 -0.69(-1.03%)
Jan 11, 2022 67.40 67.46 66.33 67.17 1,387,322 -0.18(-0.27%)
Jan 10, 2022 67.59 68.18 66.00 67.35 1,057,665 -0.37(-0.55%)
Jan 07, 2022 68.10 68.90 67.30 67.72 992,497 +0.94(+1.41%)
Jan 06, 2022 65.74 67.22 64.77 66.78 1,209,001 +1.19(+1.81%)
Jan 05, 2022 68.46 69.00 65.55 65.59 1,383,609 -2.41(-3.54%)
Jan 04, 2022 68.82 69.36 67.80 68.00 971,790 +0.30(+0.44%)
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.