Aercap Holdings N.V. (NY: AER )

55.86 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 55.68 55.68 54.94 55.31 1,146,768 -0.29(-0.52%)
May 30, 2018 55.51 55.63 55.12 55.60 861,025 +0.49(+0.89%)
May 29, 2018 54.57 55.42 54.56 55.11 857,260 -0.15(-0.27%)
May 25, 2018 55.26 55.26 55.26 0 +0.03(+0.05%)
May 24, 2018 55.25 55.51 54.94 55.23 1,144,549 -0.02(-0.04%)
May 23, 2018 54.99 55.32 54.77 55.25 841,838 -0.11(-0.20%)
May 22, 2018 56.00 56.26 55.35 55.36 817,477 -0.61(-1.09%)
May 21, 2018 55.58 56.19 55.50 55.97 609,569 +0.48(+0.87%)
May 18, 2018 55.54 55.73 55.36 55.49 629,258 -0.03(-0.05%)
May 17, 2018 55.61 55.92 55.42 55.52 612,899 -0.28(-0.50%)
May 16, 2018 55.76 56.13 55.48 55.80 869,327 +0.21(+0.38%)
May 15, 2018 55.45 55.70 55.20 55.59 647,090 +0.12(+0.22%)
May 14, 2018 55.28 55.78 55.09 55.47 553,262 +0.16(+0.29%)
May 11, 2018 55.68 56.11 54.85 55.31 1,309,857 -0.23(-0.41%)
May 10, 2018 55.49 55.93 55.29 55.54 1,177,971 +0.17(+0.31%)
May 09, 2018 55.00 55.75 54.99 55.37 1,231,808 +0.63(+1.15%)
May 08, 2018 54.35 54.88 54.04 54.74 1,235,878 +0.60(+1.11%)
May 07, 2018 54.29 54.64 54.09 54.14 1,052,612 -0.04(-0.07%)
May 04, 2018 53.63 54.41 53.43 54.18 1,388,680 +0.55(+1.03%)
May 03, 2018 53.07 53.97 52.50 53.63 1,719,139 +1.30(+2.48%)
May 02, 2018 51.94 52.90 51.59 52.33 1,465,340 +0.54(+1.04%)
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.