Aercap Holdings N.V. (NY: AER )

55.58 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 42.74 43.16 43.16 43.16 1,347,100 +0.18(+0.42%)
Dec 30, 2015 43.48 43.83 42.85 42.98 952,702 -0.53(-1.22%)
Dec 29, 2015 43.19 43.56 42.93 43.51 1,804,917 +0.76(+1.78%)
Dec 28, 2015 42.95 43.14 42.19 42.75 1,232,141 -0.40(-0.93%)
Dec 24, 2015 43.08 43.15 43.15 43.15 583,200 +0.11(+0.26%)
Dec 23, 2015 42.09 43.05 41.97 43.04 1,932,838 +1.23(+2.94%)
Dec 22, 2015 41.65 42.04 41.27 41.81 2,162,213 +0.40(+0.97%)
Dec 21, 2015 40.29 41.43 40.27 41.41 1,717,804 +1.27(+3.16%)
Dec 18, 2015 39.93 40.45 39.70 40.14 2,559,889 -0.02(-0.05%)
Dec 17, 2015 41.28 42.37 40.05 40.16 3,256,334 -0.69(-1.69%)
Dec 16, 2015 40.64 41.29 39.89 40.85 1,970,514 +0.68(+1.69%)
Dec 15, 2015 39.76 40.67 39.70 40.17 3,527,124 +0.65(+1.64%)
Dec 14, 2015 40.29 40.47 38.87 39.52 2,757,552 -0.85(-2.11%)
Dec 11, 2015 41.10 41.48 40.17 40.37 1,699,618 -1.17(-2.82%)
Dec 10, 2015 40.92 42.08 40.88 41.54 2,616,109 +0.23(+0.56%)
Dec 09, 2015 42.10 42.77 41.17 41.31 4,302,327 -0.81(-1.92%)
Dec 08, 2015 43.98 43.99 41.99 42.12 4,279,454 -2.37(-5.33%)
Dec 07, 2015 45.39 45.39 44.09 44.49 2,927,423 -0.76(-1.68%)
Dec 04, 2015 44.46 45.26 44.46 45.25 2,792,843 +0.72(+1.62%)
Dec 03, 2015 45.64 45.87 44.15 44.53 2,354,552 -0.75(-1.66%)
Dec 02, 2015 45.80 46.32 45.10 45.28 3,907,197 -0.49(-1.07%)
Dec 01, 2015 45.43 46.06 44.87 45.77 4,201,953 +0.33(+0.73%)
Nov 30, 2015 44.41 45.46 44.21 45.44 16,896,032 +1.21(+2.74%)
Nov 27, 2015 43.83 44.37 43.60 44.23 1,636,085 +0.51(+1.17%)
Nov 25, 2015 43.64 43.72 43.72 43.72 2,169,300 -0.01(-0.02%)
Nov 24, 2015 43.42 43.74 43.12 43.73 2,528,545 -0.17(-0.39%)
Nov 23, 2015 43.24 44.12 43.04 43.90 2,520,115 +0.66(+1.53%)
Nov 20, 2015 43.23 43.83 43.09 43.24 2,055,978 +0.41(+0.96%)
Nov 19, 2015 42.75 43.06 42.50 42.83 1,474,631 +0.03(+0.07%)
Nov 18, 2015 41.94 42.80 41.87 42.80 2,404,481 +1.24(+2.98%)
Nov 17, 2015 41.78 42.89 41.01 41.56 3,069,764 -0.22(-0.53%)
Nov 16, 2015 40.42 41.81 40.37 41.78 2,354,685 +1.25(+3.08%)
Nov 13, 2015 39.60 40.77 39.48 40.53 2,125,887 +0.93(+2.35%)
Nov 12, 2015 40.51 40.93 39.09 39.60 3,052,661 -1.26(-3.08%)
Nov 11, 2015 40.54 40.99 40.18 40.86 1,476,843 +0.56(+1.39%)
Nov 10, 2015 42.04 42.72 39.86 40.30 3,779,824 -0.92(-2.23%)
Nov 09, 2015 42.39 42.44 40.99 41.22 1,896,556 -1.30(-3.06%)
Nov 06, 2015 41.00 42.63 40.75 42.52 2,071,312 +1.48(+3.61%)
Nov 05, 2015 41.31 41.56 40.29 41.04 1,541,495 -0.24(-0.58%)
Nov 04, 2015 41.52 41.80 40.99 41.28 1,039,322 -0.18(-0.43%)
Nov 03, 2015 41.90 42.22 40.75 41.46 1,655,724 -0.59(-1.40%)
Nov 02, 2015 41.50 42.14 41.40 42.05 1,287,095 +0.55(+1.33%)
Oct 30, 2015 41.24 42.01 41.02 41.50 1,637,763 +0.52(+1.27%)
Oct 29, 2015 40.20 41.21 40.20 40.98 1,575,694 +0.56(+1.39%)
Oct 28, 2015 40.30 41.03 39.74 40.42 4,185,784 +0.73(+1.84%)
Oct 27, 2015 40.73 41.00 39.47 39.69 2,126,462 -1.31(-3.20%)
Oct 26, 2015 41.34 41.62 40.67 41.00 2,521,689 -0.34(-0.82%)
Oct 23, 2015 40.94 42.07 40.82 41.34 2,576,509 +0.97(+2.40%)
Oct 22, 2015 39.85 40.73 39.55 40.37 3,608,192 +0.59(+1.48%)
Oct 21, 2015 40.43 40.64 39.66 39.78 1,541,371 -0.48(-1.19%)
Oct 20, 2015 39.62 40.47 39.39 40.26 2,537,771 +0.43(+1.08%)
Oct 19, 2015 39.17 40.14 39.00 39.83 2,981,064 +0.52(+1.32%)
Oct 16, 2015 40.48 40.87 39.15 39.31 2,318,834 -1.25(-3.08%)
Oct 15, 2015 40.55 41.37 39.84 40.56 3,191,603 +0.64(+1.60%)
Oct 14, 2015 42.83 43.54 39.18 39.92 5,380,121 -2.91(-6.79%)
Oct 13, 2015 42.84 43.42 42.55 42.83 1,551,013 -0.41(-0.95%)
Oct 12, 2015 43.17 43.34 42.79 43.24 1,358,770 +0.18(+0.42%)
Oct 09, 2015 43.24 43.82 42.86 43.06 1,598,484 -0.12(-0.28%)
Oct 08, 2015 42.48 43.25 41.99 43.18 1,941,435 +0.45(+1.05%)
Oct 07, 2015 42.08 42.88 41.57 42.73 1,938,219 +1.06(+2.54%)
Oct 06, 2015 41.76 42.36 41.54 41.67 1,949,658 -0.17(-0.41%)
Oct 05, 2015 41.03 42.04 40.77 41.84 2,394,452 +1.35(+3.33%)
Oct 02, 2015 38.13 40.49 37.75 40.49 2,874,202 +2.04(+5.31%)
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.