Aercap Holdings N.V. (NY: AER )

54.74 USD -0.66 (-1.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 54.07 54.42 54.05 54.15 984,296 +0.13(+0.24%)
Jun 28, 2018 53.85 54.08 53.47 54.02 1,152,385 +0.10(+0.19%)
Jun 27, 2018 54.17 54.50 53.79 53.92 1,141,739 -0.23(-0.42%)
Jun 26, 2018 54.14 54.34 53.83 54.15 856,055 +0.22(+0.41%)
Jun 25, 2018 54.04 54.22 53.58 53.93 1,480,536 -0.43(-0.79%)
Jun 22, 2018 54.78 54.98 54.33 54.36 629,052 +0.12(+0.22%)
Jun 21, 2018 54.41 54.63 54.11 54.24 892,876 -0.31(-0.57%)
Jun 20, 2018 54.76 54.90 54.41 54.55 920,042 -0.14(-0.26%)
Jun 19, 2018 54.78 55.05 54.51 54.69 900,265 -0.29(-0.53%)
Jun 18, 2018 54.46 55.19 54.38 54.98 620,417 +0.23(+0.42%)
Jun 15, 2018 54.76 54.55 54.75 1,232,391 +0.20(+0.37%)
Jun 14, 2018 54.74 55.01 54.42 54.55 984,561 -0.14(-0.26%)
Jun 13, 2018 55.13 55.15 54.55 54.69 760,701 -0.36(-0.65%)
Jun 12, 2018 55.00 55.17 54.73 55.05 674,232 +0.14(+0.25%)
Jun 11, 2018 54.92 55.20 54.74 54.91 519,561 +0.08(+0.15%)
Jun 08, 2018 55.00 55.00 54.54 54.83 578,003 -0.16(-0.29%)
Jun 07, 2018 55.00 55.24 54.91 54.99 654,285 +0.02(+0.04%)
Jun 06, 2018 55.19 54.97 1,297,724 +0.16(+0.29%)
Jun 05, 2018 54.90 55.01 54.42 54.81 1,047,508 -0.16(-0.29%)
Jun 04, 2018 55.28 55.50 54.82 54.97 1,098,827 -0.14(-0.25%)
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.