Aercap Holdings N.V. (NY: AER )

57.74 USD -4.84 (-7.73%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 39.80 40.12 38.76 39.60 1,596,400 +0.14(+0.35%)
Dec 28, 2018 38.80 39.88 38.80 39.46 1,535,600 +0.72(+1.86%)
Dec 27, 2018 38.42 38.95 37.15 38.74 1,600,668 -0.10(-0.26%)
Dec 26, 2018 37.01 38.88 36.16 38.84 3,207,598 +1.98(+5.37%)
Dec 24, 2018 38.79 38.94 36.85 36.86 1,418,100 -2.32(-5.92%)
Dec 21, 2018 42.21 42.49 39.16 39.18 3,017,400 -2.98(-7.07%)
Dec 20, 2018 44.36 44.61 41.97 42.16 2,488,205 -2.54(-5.68%)
Dec 19, 2018 46.01 46.63 44.68 44.70 936,967 -1.31(-2.85%)
Dec 18, 2018 45.85 46.47 45.67 46.01 2,059,604 +0.27(+0.59%)
Dec 17, 2018 46.55 46.98 45.62 45.74 1,622,982 -1.01(-2.16%)
Dec 14, 2018 47.07 47.70 46.68 46.75 1,037,500 -0.87(-1.83%)
Dec 13, 2018 48.51 48.78 47.60 47.62 1,216,843 -0.54(-1.12%)
Dec 12, 2018 48.84 48.84 48.02 48.16 1,563,804 +0.21(+0.44%)
Dec 11, 2018 49.36 49.75 47.93 47.95 1,427,022 -0.73(-1.50%)
Dec 10, 2018 49.57 49.70 47.65 48.68 1,366,798 -1.07(-2.15%)
Dec 07, 2018 50.55 51.30 49.65 49.75 1,379,200 -0.56(-1.11%)
Dec 06, 2018 50.55 50.70 49.38 50.31 1,816,197 -1.19(-2.31%)
Dec 04, 2018 53.32 53.74 51.45 51.50 2,042,000 -1.93(-3.61%)
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.