Aercap Holdings N.V. (NY: AER )

52.71 USD +0.19 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 50.60 53.04 50.50 52.08 1,896,900 -0.06(-0.12%)
Feb 27, 2020 53.33 53.84 51.46 52.14 2,239,647 -2.21(-4.07%)
Feb 26, 2020 55.00 55.30 53.83 54.35 1,757,171 -0.19(-0.35%)
Feb 25, 2020 58.12 58.20 54.51 54.54 2,063,653 -3.45(-5.95%)
Feb 24, 2020 59.87 59.87 57.23 57.99 2,176,407 -3.66(-5.94%)
Feb 21, 2020 62.12 62.36 61.01 61.65 1,795,200 -0.95(-1.52%)
Feb 20, 2020 62.48 62.85 62.07 62.60 1,088,171 -0.11(-0.18%)
Feb 19, 2020 62.01 62.73 61.74 62.71 1,004,598 +0.71(+1.15%)
Feb 18, 2020 61.82 62.42 60.87 62.00 1,508,646 -0.52(-0.83%)
Feb 14, 2020 62.67 63.25 61.96 62.52 1,255,900 +0.07(+0.11%)
Feb 13, 2020 63.44 64.86 62.04 62.45 1,884,151 +1.68(+2.76%)
Feb 12, 2020 60.43 60.91 60.11 60.77 697,088 +0.73(+1.22%)
Feb 11, 2020 58.94 60.15 58.94 60.04 825,922 +1.21(+2.06%)
Feb 10, 2020 57.90 58.83 57.85 58.83 424,705 +0.67(+1.15%)
Feb 07, 2020 58.33 58.51 57.86 58.16 719,600 -0.56(-0.95%)
Feb 06, 2020 60.00 60.42 58.68 58.72 982,824 -1.08(-1.81%)
Feb 05, 2020 59.90 60.20 59.53 59.80 731,613 +0.73(+1.24%)
Feb 04, 2020 58.14 59.62 57.68 59.07 931,908 +1.97(+3.45%)
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.