Aercap Holdings N.V. (NY: AER )

53.00 USD +0.10 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 39.74 40.00 39.09 39.97 1,572,037 +0.17(+0.43%)
Aug 30, 2016 39.56 40.01 39.50 39.80 1,261,162 +0.36(+0.91%)
Aug 29, 2016 38.99 39.52 38.82 39.44 1,247,348 +0.44(+1.13%)
Aug 26, 2016 39.16 39.90 38.81 39.00 1,168,291 -0.06(-0.15%)
Aug 25, 2016 38.88 39.16 38.83 39.06 1,530,474 +0.05(+0.13%)
Aug 24, 2016 39.44 39.88 38.97 39.01 1,968,970 -0.49(-1.24%)
Aug 23, 2016 39.68 40.00 39.35 39.50 2,588,318 +0.76(+1.96%)
Aug 22, 2016 38.86 38.98 38.44 38.74 1,647,035 -0.41(-1.05%)
Aug 19, 2016 38.79 39.27 38.52 39.15 1,316,511 +0.16(+0.41%)
Aug 18, 2016 39.29 39.64 38.74 38.99 2,570,186 -0.36(-0.91%)
Aug 17, 2016 38.55 39.42 38.36 39.35 1,593,253 +0.80(+2.08%)
Aug 16, 2016 38.36 38.74 38.33 38.55 1,465,773 +0.14(+0.36%)
Aug 15, 2016 38.15 38.70 38.15 38.41 1,298,333 +0.37(+0.97%)
Aug 12, 2016 38.13 38.33 37.82 38.04 1,169,329 -0.11(-0.29%)
Aug 11, 2016 38.34 38.54 38.15 38.15 1,867,316 -0.01(-0.03%)
Aug 10, 2016 37.65 38.45 37.21 38.16 1,930,317 -0.06(-0.16%)
Aug 09, 2016 37.79 38.55 36.83 38.22 2,121,794 +0.46(+1.22%)
Aug 08, 2016 36.89 37.76 36.81 37.76 2,346,854 +1.04(+2.83%)
Aug 05, 2016 36.22 36.84 36.16 36.72 1,634,045 +0.88(+2.46%)
Aug 04, 2016 36.09 36.43 35.49 35.84 1,643,960 -0.41(-1.13%)
Aug 03, 2016 35.40 36.36 35.28 36.25 1,538,024 +0.82(+2.31%)
Aug 02, 2016 36.50 36.74 35.31 35.43 1,501,813 -1.06(-2.90%)
Aug 01, 2016 36.59 36.87 36.14 36.49 1,460,371 -0.02(-0.05%)
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%)
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.