Aercap Holdings N.V. (NY: AER )

54.24 USD -3.15 (-5.48%)
Streaming Delayed Price Updated: 1:13 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 36.41 36.68 36.14 36.51 1,244,174 +0.10(+0.27%)
Jul 28, 2016 36.46 36.52 35.93 36.41 1,148,194 -0.24(-0.65%)
Jul 27, 2016 36.47 36.77 36.20 36.65 1,315,540 +0.30(+0.83%)
Jul 26, 2016 36.17 36.80 36.06 36.35 1,370,666 -0.06(-0.16%)
Jul 25, 2016 35.70 36.45 35.43 36.41 3,067,770 +0.67(+1.87%)
Jul 22, 2016 37.53 37.53 35.67 35.74 4,410,309 -1.80(-4.79%)
Jul 21, 2016 37.78 38.18 37.35 37.54 2,009,847 -0.12(-0.32%)
Jul 20, 2016 37.69 37.99 37.29 37.66 2,715,035 +0.07(+0.19%)
Jul 19, 2016 37.61 38.00 37.44 37.59 1,352,598 -0.21(-0.56%)
Jul 18, 2016 37.03 37.84 36.77 37.80 1,247,212 +0.88(+2.38%)
Jul 15, 2016 37.07 37.27 36.67 36.92 1,588,391 +0.04(+0.11%)
Jul 14, 2016 36.70 37.04 36.41 36.88 1,369,674 +0.77(+2.13%)
Jul 13, 2016 36.38 36.52 35.59 36.11 1,166,096 -0.17(-0.47%)
Jul 12, 2016 35.75 36.39 35.58 36.28 2,126,955 +1.27(+3.63%)
Jul 11, 2016 34.99 35.45 34.82 35.01 1,914,884 +0.51(+1.48%)
Jul 08, 2016 33.61 34.64 33.03 34.50 1,952,302 +1.47(+4.45%)
Jul 07, 2016 32.98 33.55 32.67 33.03 1,854,977 +0.29(+0.89%)
Jul 06, 2016 32.20 32.91 31.66 32.74 1,902,452 +0.22(+0.68%)
Jul 05, 2016 33.40 33.42 32.15 32.52 1,971,278 -1.35(-3.99%)
Jul 01, 2016 33.51 33.87 33.87 33.87 3,027,800 +0.28(+0.83%)
Jun 30, 2016 33.30 33.80 32.65 33.59 4,105,964 +0.37(+1.11%)
Jun 29, 2016 32.75 33.42 32.50 33.22 1,829,863 +1.08(+3.36%)
Jun 28, 2016 32.24 33.43 31.81 32.14 3,129,867 +0.59(+1.87%)
Jun 27, 2016 34.10 34.11 31.45 31.55 5,453,979 -3.01(-8.71%)
Jun 24, 2016 36.56 36.56 34.41 34.56 4,503,247 -3.78(-9.86%)
Jun 23, 2016 38.60 39.00 38.26 38.34 2,302,316 +0.24(+0.63%)
Jun 22, 2016 38.34 38.99 38.03 38.10 2,260,514 -0.24(-0.63%)
Jun 21, 2016 38.22 38.54 37.68 38.34 1,222,904 +0.26(+0.68%)
Jun 20, 2016 37.74 38.40 37.66 38.08 2,232,478 +1.10(+2.97%)
Jun 17, 2016 36.93 37.46 36.73 36.98 1,167,846 +0.12(+0.33%)
Jun 16, 2016 36.50 36.96 36.16 36.86 1,562,718 +0.00(+0.00%)
Jun 15, 2016 36.97 37.76 36.77 36.86 1,320,274 +0.04(+0.11%)
Jun 14, 2016 36.61 37.08 36.20 36.82 2,302,268 +0.04(+0.11%)
Jun 13, 2016 37.11 37.30 36.69 36.78 2,441,027 -0.66(-1.76%)
Jun 10, 2016 38.55 38.67 37.25 37.44 2,491,576 -1.70(-4.34%)
Jun 09, 2016 39.66 39.72 38.91 39.14 2,107,561 -0.71(-1.78%)
Jun 08, 2016 40.06 40.81 39.35 39.85 1,865,729 -0.15(-0.38%)
Jun 07, 2016 39.83 40.17 39.67 40.00 2,153,654 +0.40(+1.01%)
Jun 06, 2016 38.37 39.60 38.25 39.60 1,484,637 +1.31(+3.42%)
Jun 03, 2016 38.73 38.77 37.45 38.29 1,739,083 -0.62(-1.59%)
Jun 02, 2016 38.58 38.91 38.34 38.91 1,836,752 +0.09(+0.23%)
Jun 01, 2016 38.90 38.90 37.71 38.82 2,309,655 -0.27(-0.69%)
May 31, 2016 39.14 39.79 38.35 39.09 15,686,030 +0.25(+0.64%)
May 27, 2016 38.66 38.84 38.84 38.84 1,766,100 +0.20(+0.52%)
May 26, 2016 39.11 39.40 38.45 38.64 1,400,059 -0.36(-0.92%)
May 25, 2016 38.49 39.16 38.38 39.00 2,322,518 +0.65(+1.69%)
May 24, 2016 37.30 38.45 37.24 38.35 2,394,197 +1.37(+3.70%)
May 23, 2016 37.25 37.48 36.75 36.98 1,224,937 -0.31(-0.83%)
May 20, 2016 36.83 37.91 36.83 37.29 1,840,084 +0.68(+1.86%)
May 19, 2016 37.46 38.16 36.47 36.61 2,317,479 -1.19(-3.15%)
May 18, 2016 37.89 38.83 37.43 37.80 2,603,298 -0.21(-0.55%)
May 17, 2016 37.34 38.92 36.31 38.01 3,628,715 +0.70(+1.88%)
May 16, 2016 36.77 37.71 36.71 37.31 3,699,878 +0.70(+1.91%)
May 13, 2016 36.17 37.61 36.10 36.61 4,427,968 -0.23(-0.62%)
May 12, 2016 41.20 41.41 35.52 36.84 8,348,685 -3.41(-8.47%)
May 11, 2016 40.38 41.17 39.93 40.25 2,215,270 -0.17(-0.42%)
May 10, 2016 40.00 40.63 39.83 40.42 3,131,650 +0.41(+1.02%)
May 09, 2016 40.66 41.05 39.83 40.01 2,759,691 -0.74(-1.82%)
May 06, 2016 39.83 40.88 39.72 40.75 2,333,083 +0.80(+2.00%)
May 05, 2016 39.74 40.15 39.43 39.95 2,080,136 +0.36(+0.91%)
May 04, 2016 39.27 40.29 38.83 39.59 3,410,033 +0.09(+0.23%)
May 03, 2016 39.68 39.95 39.01 39.50 2,789,904 -0.88(-2.18%)
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.