Aercap Holdings N.V. (NY: AER )

61.36 USD +1.50 (+2.51%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 52.61 53.45 51.58 53.00 1,227,849 +0.10(+0.19%)
Jul 29, 2021 53.00 54.21 52.64 52.90 1,868,403 +0.94(+1.81%)
Jul 28, 2021 51.91 52.66 50.65 51.96 862,033 +0.39(+0.76%)
Jul 27, 2021 51.12 51.94 50.84 51.57 590,576 -0.57(-1.09%)
Jul 26, 2021 51.87 52.79 51.68 52.14 901,744 -0.11(-0.21%)
Jul 23, 2021 51.72 52.37 51.05 52.25 787,794 +0.76(+1.48%)
Jul 22, 2021 52.40 52.70 50.78 51.49 792,428 -1.51(-2.85%)
Jul 21, 2021 51.93 53.43 51.64 53.00 1,225,136 +2.06(+4.04%)
Jul 20, 2021 48.17 51.13 48.11 50.94 1,525,765 +2.78(+5.77%)
Jul 19, 2021 48.57 49.02 47.30 48.16 2,783,374 -1.96(-3.91%)
Jul 16, 2021 51.45 51.72 49.84 50.12 2,064,564 -0.84(-1.65%)
Jul 15, 2021 50.17 51.59 50.17 50.96 798,046 +0.05(+0.10%)
Jul 14, 2021 50.99 51.59 49.85 50.91 787,879 +0.38(+0.75%)
Jul 13, 2021 50.88 51.19 50.28 50.53 789,366 -0.80(-1.56%)
Jul 12, 2021 51.59 52.14 51.11 51.33 640,521 -0.81(-1.55%)
Jul 09, 2021 51.86 52.25 51.22 52.14 666,597 +1.44(+2.84%)
Jul 08, 2021 49.21 51.90 48.67 50.70 1,645,581 +0.33(+0.66%)
Jul 07, 2021 49.93 50.95 49.70 50.37 1,015,570 +0.31(+0.62%)
Jul 06, 2021 51.50 51.54 49.00 50.06 1,984,091 -1.71(-3.30%)
Jul 02, 2021 51.98 52.22 51.24 51.77 562,518 -0.21(-0.40%)
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.