Aercap Holdings N.V. (NY: AER )

51.80 USD -0.91 (-1.73%)
Streaming Delayed Price Updated: 12:37 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 46.10 46.74 46.04 46.54 1,552,800 +0.68(+1.48%)
Mar 28, 2019 45.25 45.92 45.12 45.86 932,012 +0.67(+1.48%)
Mar 27, 2019 44.68 45.40 44.64 45.19 1,431,484 +0.51(+1.14%)
Mar 26, 2019 44.07 44.85 44.07 44.68 1,693,556 +0.42(+0.95%)
Mar 25, 2019 44.89 45.03 44.18 44.26 2,084,142 -0.64(-1.43%)
Mar 22, 2019 45.48 45.61 44.53 44.90 3,302,000 -0.80(-1.75%)
Mar 21, 2019 43.92 45.76 43.79 45.70 1,246,302 +1.68(+3.82%)
Mar 20, 2019 44.28 44.28 43.82 44.02 1,206,334 -0.43(-0.97%)
Mar 19, 2019 44.55 44.91 44.40 44.45 1,562,485 +0.25(+0.57%)
Mar 18, 2019 43.71 44.21 43.44 44.20 985,691 +0.72(+1.66%)
Mar 15, 2019 42.92 43.61 42.91 43.48 2,091,700 +0.58(+1.35%)
Mar 14, 2019 43.33 43.42 42.78 42.90 814,094 -0.18(-0.42%)
Mar 13, 2019 43.75 44.10 43.03 43.08 1,562,749 -0.47(-1.08%)
Mar 12, 2019 41.60 43.70 41.26 43.55 3,014,079 +1.92(+4.61%)
Mar 11, 2019 40.72 41.71 40.48 41.63 1,239,269 +0.67(+1.64%)
Mar 08, 2019 40.54 41.11 40.16 40.96 1,509,500 +0.12(+0.29%)
Mar 07, 2019 41.45 41.45 40.50 40.84 2,312,611 -0.65(-1.57%)
Mar 06, 2019 43.30 43.56 41.49 41.49 1,987,454 -1.92(-4.42%)
Mar 05, 2019 44.14 44.14 43.39 43.41 1,428,079 -0.71(-1.61%)
Mar 04, 2019 45.29 45.80 43.99 44.12 1,532,692 -0.95(-2.11%)
Mar 01, 2019 45.43 45.96 44.96 45.07 1,136,900 -0.07(-0.16%)
Feb 28, 2019 45.89 46.16 45.06 45.14 1,125,204 -0.79(-1.72%)
Feb 27, 2019 46.49 46.56 45.80 45.93 717,902 -0.56(-1.20%)
Feb 26, 2019 46.33 46.82 46.04 46.49 803,397 +0.05(+0.11%)
Feb 25, 2019 46.50 46.87 46.20 46.44 1,028,493 +0.07(+0.15%)
Feb 22, 2019 46.70 47.18 46.25 46.37 1,024,700 -0.13(-0.28%)
Feb 21, 2019 47.49 47.65 46.40 46.50 1,275,040 -1.15(-2.41%)
Feb 20, 2019 48.29 48.34 47.46 47.65 1,126,471 -0.64(-1.33%)
Feb 19, 2019 48.13 48.67 47.75 48.29 2,186,017 +0.22(+0.46%)
Feb 15, 2019 48.00 48.30 47.60 48.07 1,113,800 +0.39(+0.82%)
Feb 14, 2019 47.79 48.09 45.91 47.68 1,567,104 +0.17(+0.36%)
Feb 13, 2019 47.38 48.00 47.13 47.51 1,138,651 +0.37(+0.78%)
Feb 12, 2019 46.68 47.26 46.58 47.14 1,120,111 +0.95(+2.06%)
Feb 11, 2019 45.72 46.43 45.57 46.19 815,197 +0.54(+1.18%)
Feb 08, 2019 45.76 46.06 45.13 45.65 929,300 -0.61(-1.32%)
Feb 07, 2019 47.10 47.23 46.07 46.26 640,289 -0.87(-1.85%)
Feb 06, 2019 47.53 47.86 47.07 47.13 542,959 -0.42(-0.88%)
Feb 05, 2019 47.41 47.62 47.21 47.55 666,453 +0.15(+0.32%)
Feb 04, 2019 47.31 47.77 47.13 47.40 604,499 -0.01(-0.02%)
Feb 01, 2019 47.36 47.87 47.28 47.41 816,100 +0.15(+0.32%)
Jan 31, 2019 48.06 48.19 47.19 47.26 1,215,918 -0.82(-1.71%)
Jan 30, 2019 47.18 48.82 47.18 48.08 1,703,805 +1.23(+2.63%)
Jan 29, 2019 46.83 47.16 46.62 46.85 966,588 -0.01(-0.02%)
Jan 28, 2019 46.58 46.87 45.76 46.86 949,827 -0.13(-0.28%)
Jan 25, 2019 46.31 47.07 45.96 46.99 1,042,200 +1.30(+2.85%)
Jan 24, 2019 45.18 46.21 45.18 45.69 1,093,613 +0.67(+1.49%)
Jan 23, 2019 45.40 46.06 44.64 45.02 943,774 -0.25(-0.55%)
Jan 22, 2019 45.71 45.98 45.00 45.27 1,543,777 -1.37(-2.94%)
Jan 18, 2019 45.91 46.72 45.87 46.64 1,774,000 +0.94(+2.06%)
Jan 17, 2019 45.31 46.21 44.76 45.70 1,225,776 +0.30(+0.66%)
Jan 16, 2019 45.69 46.37 45.25 45.40 1,400,274 -0.15(-0.33%)
Jan 15, 2019 45.58 45.79 45.02 45.55 820,332 +0.31(+0.69%)
Jan 14, 2019 45.79 46.11 45.13 45.24 1,056,544 -0.87(-1.89%)
Jan 11, 2019 43.91 46.16 43.91 46.11 2,078,700 +1.70(+3.83%)
Jan 10, 2019 43.61 44.45 43.31 44.41 1,694,072 +0.30(+0.68%)
Jan 09, 2019 43.16 44.31 42.94 44.11 1,823,966 +1.14(+2.65%)
Jan 08, 2019 43.77 43.99 42.08 42.97 2,312,420 -0.64(-1.47%)
Jan 07, 2019 42.11 44.00 41.83 43.61 3,565,975 +1.81(+4.33%)
Jan 04, 2019 39.70 42.45 39.54 41.80 2,558,100 +3.09(+7.98%)
Jan 03, 2019 40.40 40.60 38.62 38.71 2,610,480 -2.06(-5.05%)
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.