Aercap Holdings N.V. (NY: AER )

63.97 USD +0.40 (+0.63%)
Streaming Delayed Price Updated: 11:15 AM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 38.44 39.73 36.76 36.76 21,898,859 -1.90(-4.91%)
Nov 27, 2020 40.14 40.75 38.63 38.66 2,219,800 -1.97(-4.85%)
Nov 25, 2020 41.64 42.31 40.26 40.63 2,515,200 -1.37(-3.26%)
Nov 24, 2020 43.77 43.90 41.75 42.00 3,312,295 +1.56(+3.86%)
Nov 23, 2020 39.03 40.86 38.50 40.44 1,600,422 +2.52(+6.65%)
Nov 20, 2020 38.68 38.78 37.25 37.92 1,344,000 -1.08(-2.77%)
Nov 19, 2020 38.23 39.34 37.32 39.00 1,355,857 -0.94(-2.35%)
Nov 18, 2020 40.57 41.78 38.80 39.94 2,332,120 -0.45(-1.11%)
Nov 17, 2020 38.06 41.42 37.74 40.39 3,162,136 +1.11(+2.83%)
Nov 16, 2020 38.75 39.93 37.07 39.28 2,670,244 +3.00(+8.27%)
Nov 13, 2020 35.25 36.57 34.81 36.28 2,169,500 +1.73(+5.01%)
Nov 12, 2020 34.55 35.50 33.59 34.55 2,021,834 -0.50(-1.43%)
Nov 11, 2020 34.91 35.87 33.80 35.05 2,834,003 +0.27(+0.78%)
Nov 10, 2020 33.21 36.50 32.99 34.78 4,142,633 -0.74(-2.08%)
Nov 09, 2020 33.46 36.96 33.46 35.52 5,697,390 +8.48(+31.36%)
Nov 06, 2020 28.33 28.57 26.99 27.04 1,752,400 -1.15(-4.08%)
Nov 05, 2020 27.11 28.29 26.84 28.19 1,588,037 +1.69(+6.38%)
Nov 04, 2020 26.72 27.51 25.79 26.50 1,120,612 -1.07(-3.88%)
Nov 03, 2020 27.06 27.77 26.87 27.57 1,089,366 +1.31(+4.99%)
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.