Aercap Holdings N.V. (NY: AER )

57.87 USD +0.95 (+1.67%)
Official Closing Price Updated: 7:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 30.33 31.11 29.42 30.80 1,409,038 +0.25(+0.82%)
Jun 29, 2020 29.02 30.83 28.04 30.55 1,668,228 +1.76(+6.11%)
Jun 26, 2020 30.18 30.39 28.79 28.79 1,562,100 -1.60(-5.26%)
Jun 25, 2020 30.18 31.14 29.62 30.39 1,313,821 -0.27(-0.88%)
Jun 24, 2020 31.56 31.73 29.45 30.66 1,122,303 -1.51(-4.69%)
Jun 23, 2020 32.14 32.59 31.93 32.17 841,722 +0.45(+1.42%)
Jun 22, 2020 31.67 31.94 30.90 31.72 695,180 -0.39(-1.21%)
Jun 19, 2020 33.54 33.54 31.61 32.11 1,278,400 -0.82(-2.49%)
Jun 18, 2020 33.35 33.87 32.51 32.93 902,718 -0.67(-1.99%)
Jun 17, 2020 35.25 35.25 33.19 33.60 1,104,005 -1.77(-5.00%)
Jun 16, 2020 36.51 37.38 34.99 35.37 1,839,250 +1.15(+3.36%)
Jun 15, 2020 32.28 34.78 31.85 34.22 1,441,949 -0.03(-0.09%)
Jun 12, 2020 33.61 34.84 32.60 34.25 1,665,200 +2.84(+9.04%)
Jun 11, 2020 31.01 33.16 30.81 31.41 3,286,819 -3.59(-10.26%)
Jun 10, 2020 37.55 37.79 34.95 35.00 2,041,835 -2.89(-7.63%)
Jun 09, 2020 38.27 38.49 36.93 37.89 1,247,226 -2.15(-5.37%)
Jun 08, 2020 39.45 40.27 39.07 40.04 1,553,707 +2.24(+5.93%)
Jun 05, 2020 40.54 43.24 37.56 37.80 2,617,200 +0.33(+0.88%)
Jun 04, 2020 35.54 37.87 34.49 37.47 1,925,346 +1.93(+5.43%)
Jun 03, 2020 33.58 35.97 33.49 35.54 1,865,386 +2.63(+7.99%)
Jun 02, 2020 33.05 33.52 32.74 32.91 1,294,086 +0.19(+0.58%)
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.