Aercap Holdings N.V. (NY: AER )

64.48 USD +1.25 (+1.98%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 50.66 51.27 50.49 51.11 986,589 +0.46(+0.91%)
Sep 28, 2017 50.11 50.65 49.70 50.65 916,642 +0.62(+1.24%)
Sep 27, 2017 50.48 50.65 49.87 50.03 863,016 -0.24(-0.48%)
Sep 26, 2017 49.88 50.65 49.81 50.27 744,604 +0.49(+0.98%)
Sep 25, 2017 49.90 50.00 49.40 49.78 610,172 -0.12(-0.24%)
Sep 22, 2017 50.16 50.43 49.60 49.90 870,738 -0.26(-0.52%)
Sep 21, 2017 50.24 50.43 49.84 50.16 533,715 -0.04(-0.08%)
Sep 20, 2017 49.88 50.35 49.47 50.20 695,207 +0.18(+0.36%)
Sep 19, 2017 49.42 50.05 49.25 50.02 560,132 +0.78(+1.58%)
Sep 18, 2017 49.77 49.93 49.19 49.24 757,302 -0.37(-0.75%)
Sep 15, 2017 49.02 49.65 48.97 49.61 944,537 +0.60(+1.22%)
Sep 14, 2017 49.38 49.53 48.92 49.01 502,480 -0.43(-0.87%)
Sep 13, 2017 49.54 50.00 49.35 49.44 539,153 -0.14(-0.28%)
Sep 12, 2017 49.34 49.69 49.21 49.58 444,365 +0.41(+0.83%)
Sep 11, 2017 49.22 49.59 49.01 49.17 810,879 +0.17(+0.35%)
Sep 08, 2017 48.38 49.06 48.13 49.00 951,339 +0.44(+0.91%)
Sep 07, 2017 49.43 49.43 48.23 48.56 1,279,587 -0.63(-1.28%)
Sep 06, 2017 49.77 50.17 49.13 49.19 738,247 -0.34(-0.69%)
Sep 05, 2017 50.31 50.38 49.09 49.53 776,648 -0.86(-1.71%)
Sep 01, 2017 50.42 50.90 50.34 50.39 1,217,918 +0.09(+0.18%)
Aug 31, 2017 49.92 50.45 49.68 50.30 1,172,660 +0.64(+1.29%)
Aug 30, 2017 49.41 49.74 49.37 49.66 926,878 +0.18(+0.36%)
Aug 29, 2017 48.75 49.51 48.68 49.48 577,388 +0.28(+0.57%)
Aug 28, 2017 49.24 49.24 48.91 49.20 374,223 +0.09(+0.18%)
Aug 25, 2017 49.04 49.29 48.88 49.11 513,326 +0.29(+0.59%)
Aug 24, 2017 48.68 49.03 48.52 48.82 674,769 +0.40(+0.83%)
Aug 23, 2017 48.31 48.70 48.31 48.42 735,636 -0.10(-0.21%)
Aug 22, 2017 47.99 48.61 47.99 48.52 529,904 +0.65(+1.36%)
Aug 21, 2017 47.96 48.44 47.70 47.87 458,927 -0.09(-0.19%)
Aug 18, 2017 48.09 48.40 47.91 47.96 858,341 -0.24(-0.50%)
Aug 17, 2017 48.99 49.20 48.16 48.20 963,089 -0.78(-1.59%)
Aug 16, 2017 48.64 49.38 48.50 48.98 1,067,005 +0.43(+0.89%)
Aug 15, 2017 48.63 49.33 48.55 48.55 798,693 -0.08(-0.16%)
Aug 14, 2017 48.82 49.29 48.53 48.63 727,416 +0.30(+0.62%)
Aug 11, 2017 47.70 48.81 47.70 48.33 1,333,771 -0.63(-1.29%)
Aug 10, 2017 49.67 49.70 48.83 48.96 1,324,783 -0.99(-1.98%)
Aug 09, 2017 49.62 50.04 49.07 49.95 1,610,949 +0.09(+0.18%)
Aug 08, 2017 50.24 50.79 49.65 49.86 882,493 -0.38(-0.76%)
Aug 07, 2017 50.14 50.45 49.21 50.24 1,589,884 +0.11(+0.22%)
Aug 04, 2017 49.83 50.27 49.51 50.13 1,477,377 +0.68(+1.38%)
Aug 03, 2017 49.51 50.66 49.04 49.45 1,354,988 +0.56(+1.15%)
Aug 02, 2017 49.33 49.53 48.57 48.89 754,495 -0.52(-1.05%)
Aug 01, 2017 49.68 49.76 49.25 49.41 834,584 +0.31(+0.63%)
Jul 31, 2017 49.21 49.42 48.96 49.10 836,155 +0.06(+0.12%)
Jul 28, 2017 48.74 49.20 48.55 49.04 453,306 +0.16(+0.33%)
Jul 27, 2017 49.02 49.34 48.62 48.88 741,845 +0.08(+0.16%)
Jul 26, 2017 49.11 49.19 48.56 48.80 1,230,949 -0.22(-0.45%)
Jul 25, 2017 49.80 49.93 48.99 49.02 1,170,526 -0.38(-0.77%)
Jul 24, 2017 49.49 49.79 49.39 49.40 732,004 -0.11(-0.22%)
Jul 21, 2017 49.80 50.02 48.96 49.51 1,350,872 -0.40(-0.80%)
Jul 20, 2017 48.84 50.24 48.83 49.91 2,735,033 +1.04(+2.13%)
Jul 19, 2017 48.48 49.12 48.43 48.87 956,365 +0.60(+1.24%)
Jul 18, 2017 47.94 48.31 47.58 48.27 965,968 +0.15(+0.31%)
Jul 17, 2017 47.68 48.56 47.39 48.12 1,296,215 +0.49(+1.03%)
Jul 14, 2017 47.95 48.21 47.44 47.63 698,361 -0.26(-0.54%)
Jul 13, 2017 47.50 47.98 47.45 47.89 545,929 +0.39(+0.82%)
Jul 12, 2017 47.34 47.67 47.10 47.50 680,313 +0.38(+0.81%)
Jul 11, 2017 47.05 47.37 46.89 47.12 704,493 -0.37(-0.78%)
Jul 10, 2017 46.85 47.55 46.76 47.49 792,795 +0.66(+1.41%)
Jul 07, 2017 46.85 47.10 46.53 46.83 440,264 +0.25(+0.54%)
Jul 06, 2017 46.93 47.42 46.54 46.58 711,249 -0.60(-1.27%)
Jul 05, 2017 46.97 47.27 46.23 47.18 705,413 +0.22(+0.47%)
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.