Aercap Holdings N.V. (NY: AER )

55.02 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 54.55 54.75 53.77 54.10 1,506,072 -0.07(-0.13%)
Jan 30, 2018 54.68 54.72 54.17 54.17 1,588,112 -0.78(-1.42%)
Jan 29, 2018 55.42 55.67 54.95 54.95 906,385 -0.09(-0.16%)
Jan 26, 2018 54.90 55.16 54.79 55.04 997,494 +0.36(+0.66%)
Jan 25, 2018 54.70 54.93 54.54 54.68 832,839 +0.13(+0.24%)
Jan 24, 2018 54.96 55.29 54.40 54.55 1,043,407 -0.03(-0.05%)
Jan 23, 2018 54.32 54.83 54.16 54.58 1,331,785 +0.08(+0.15%)
Jan 22, 2018 53.84 54.60 53.71 54.50 1,056,452 +0.39(+0.72%)
Jan 19, 2018 53.50 54.17 53.36 54.11 641,326 +0.38(+0.71%)
Jan 18, 2018 54.13 54.18 53.65 53.73 726,278 -0.33(-0.61%)
Jan 17, 2018 54.07 54.25 53.70 54.06 774,002 +0.16(+0.30%)
Jan 16, 2018 54.28 54.70 53.69 53.90 979,847 -0.33(-0.61%)
Jan 12, 2018 54.23 54.23 54.23 0 +0.13(+0.24%)
Jan 11, 2018 53.71 54.17 53.47 54.10 1,259,150 +0.70(+1.31%)
Jan 10, 2018 53.26 53.59 53.00 53.40 1,027,304 -0.08(-0.15%)
Jan 09, 2018 53.77 53.81 53.39 53.48 1,229,814 +0.04(+0.07%)
Jan 08, 2018 53.21 53.59 53.07 53.44 1,006,139 +0.17(+0.32%)
Jan 05, 2018 52.98 53.44 52.83 53.27 765,888 +0.30(+0.57%)
Jan 04, 2018 52.99 53.35 52.79 52.97 1,313,661 +0.29(+0.55%)
Jan 03, 2018 52.75 52.95 52.47 52.68 1,781,703 +0.05(+0.10%)
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.