Aercap Holdings N.V. (NY: AER )

57.74 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 57.64 58.42 55.02 57.74 2,377,340 -4.84(-7.73%)
Nov 24, 2021 62.31 62.91 61.66 62.58 435,586 -0.12(-0.19%)
Nov 23, 2021 63.16 63.67 62.54 62.70 629,186 -0.24(-0.38%)
Nov 22, 2021 63.07 63.32 62.10 62.94 715,370 +0.93(+1.50%)
Nov 19, 2021 62.20 62.52 61.42 62.01 1,079,484 -1.08(-1.71%)
Nov 18, 2021 64.00 63.30 63.08 63.09 1,025,631 -0.14(-0.22%)
Nov 17, 2021 64.00 64.00 62.79 63.23 952,577 -1.22(-1.89%)
Nov 16, 2021 65.00 65.12 64.12 64.45 1,020,753 -0.91(-1.39%)
Nov 15, 2021 65.36 65.86 64.67 65.36 661,591 +0.57(+0.88%)
Nov 12, 2021 65.43 66.86 64.43 64.79 1,041,261 -1.21(-1.83%)
Nov 11, 2021 67.75 68.64 65.46 66.00 1,312,480 -1.86(-2.74%)
Nov 10, 2021 69.00 67.86 2,010,378 -0.77(-1.12%)
Nov 09, 2021 68.06 68.81 67.39 68.63 1,729,006 -0.42(-0.61%)
Nov 08, 2021 68.27 69.21 67.36 69.05 1,688,305 +1.55(+2.30%)
Nov 05, 2021 65.84 68.10 65.82 67.50 1,593,198 +2.86(+4.42%)
Nov 04, 2021 66.31 66.83 63.80 64.64 768,800 -1.21(-1.84%)
Nov 03, 2021 64.27 66.28 64.20 65.85 1,779,238 +1.17(+1.81%)
Nov 02, 2021 63.99 64.79 63.50 64.68 3,015,134 +1.13(+1.78%)
Nov 01, 2021 59.68 63.64 61.00 63.55 1,633,394 +4.51(+7.64%)
Oct 29, 2021 60.66 60.99 58.66 59.04 931,384 -1.83(-3.01%)
Oct 28, 2021 59.96 61.31 59.23 60.87 729,350 +1.15(+1.93%)
Oct 27, 2021 61.77 62.18 59.46 59.72 1,155,180 -2.27(-3.66%)
Oct 26, 2021 64.68 61.81 61.99 1,123,002 -2.39(-3.71%)
Oct 25, 2021 65.01 65.71 64.08 64.38 955,773 -0.10(-0.16%)
Oct 22, 2021 63.27 64.58 62.37 64.48 911,031 +1.25(+1.98%)
Oct 21, 2021 63.59 64.86 62.95 63.23 1,325,985 -0.34(-0.53%)
Oct 20, 2021 59.96 63.70 59.85 63.57 1,166,836 +3.37(+5.60%)
Oct 19, 2021 61.54 61.80 59.79 60.20 598,658 -1.67(-2.70%)
Oct 18, 2021 60.60 62.01 60.12 61.87 689,207 +0.75(+1.23%)
Oct 15, 2021 61.76 62.43 60.80 61.12 1,602,697 +0.69(+1.14%)
Oct 14, 2021 60.71 60.71 59.88 60.43 447,143 +0.47(+0.78%)
Oct 13, 2021 59.06 60.08 57.84 59.96 1,128,327 +0.65(+1.10%)
Oct 12, 2021 58.79 59.56 58.39 59.31 473,035 +0.34(+0.58%)
Oct 11, 2021 59.00 60.42 58.95 58.97 302,773 -0.35(-0.59%)
Oct 08, 2021 59.64 60.19 59.14 59.32 511,028 -0.59(-0.98%)
Oct 07, 2021 61.21 61.21 59.87 59.91 681,078 -0.38(-0.63%)
Oct 06, 2021 59.58 60.88 58.13 60.29 557,453 -0.32(-0.53%)
Oct 05, 2021 60.66 61.23 59.49 60.61 497,335 +0.74(+1.24%)
Oct 04, 2021 60.08 60.94 59.38 59.87 762,320 -0.57(-0.94%)
Oct 01, 2021 58.22 62.18 57.86 60.44 1,310,950 +2.63(+4.55%)
Sep 30, 2021 59.75 59.75 57.81 57.81 884,040 -1.71(-2.87%)
Sep 29, 2021 60.35 60.56 59.33 59.52 765,232 -0.56(-0.93%)
Sep 28, 2021 58.73 60.31 58.70 60.08 1,220,651 +1.37(+2.33%)
Sep 27, 2021 58.87 59.94 58.69 58.71 853,024 +0.27(+0.46%)
Sep 24, 2021 58.17 59.45 58.17 58.44 686,432 +0.15(+0.26%)
Sep 23, 2021 55.80 58.32 55.65 58.29 1,159,097 +3.27(+5.94%)
Sep 22, 2021 54.18 55.20 54.09 55.02 622,821 +1.60(+3.00%)
Sep 21, 2021 55.14 55.29 53.40 53.42 420,441 -1.28(-2.34%)
Sep 20, 2021 52.69 54.76 52.02 54.70 717,633 -0.04(-0.07%)
Sep 17, 2021 55.19 55.80 54.35 54.74 590,663 -0.66(-1.19%)
Sep 16, 2021 55.81 56.17 55.16 55.40 466,812 -0.46(-0.82%)
Sep 15, 2021 54.18 56.41 53.89 55.86 987,645 +1.62(+2.99%)
Sep 14, 2021 54.91 54.99 53.61 54.24 1,268,934 -0.23(-0.42%)
Sep 13, 2021 53.18 54.53 52.17 54.47 751,053 +1.69(+3.20%)
Sep 10, 2021 54.55 54.90 52.78 52.78 500,490 -1.32(-2.44%)
Sep 09, 2021 52.38 54.89 52.16 54.10 503,792 +1.48(+2.81%)
Sep 08, 2021 53.51 54.07 52.54 52.62 528,187 -1.32(-2.45%)
Sep 07, 2021 54.35 55.38 53.94 53.94 469,424 -0.02(-0.04%)
Sep 03, 2021 53.80 54.41 53.59 53.96 527,901 -0.05(-0.09%)
Sep 02, 2021 54.57 54.81 53.94 54.01 649,448 +0.11(+0.20%)
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.