Aercap Holdings N.V. (NY: AER )

57.74 USD -4.84 (-7.73%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 38.12 38.63 37.83 38.49 2,192,146 +0.73(+1.93%)
Sep 29, 2016 37.85 38.63 37.44 37.76 1,477,793 -0.28(-0.74%)
Sep 28, 2016 37.14 38.08 37.05 38.04 1,345,910 +1.02(+2.76%)
Sep 27, 2016 36.83 37.21 36.38 37.02 1,492,592 +0.09(+0.24%)
Sep 26, 2016 37.54 37.54 36.75 36.93 1,932,241 -0.74(-1.96%)
Sep 23, 2016 37.81 38.26 37.57 37.67 1,602,029 -0.33(-0.87%)
Sep 22, 2016 37.92 38.17 37.83 38.00 1,534,354 +0.45(+1.20%)
Sep 21, 2016 37.83 38.02 37.03 37.55 2,596,339 -0.18(-0.48%)
Sep 20, 2016 38.83 38.85 37.70 37.73 1,858,930 -0.91(-2.36%)
Sep 19, 2016 39.32 39.60 38.54 38.64 1,649,529 -0.39(-1.00%)
Sep 16, 2016 39.84 40.00 39.00 39.03 1,968,408 -1.22(-3.03%)
Sep 15, 2016 39.91 40.40 39.55 40.25 1,474,538 +0.26(+0.65%)
Sep 14, 2016 39.46 40.16 39.22 39.99 1,975,658 +0.39(+0.98%)
Sep 13, 2016 39.60 40.17 39.50 39.60 1,878,050 -0.53(-1.32%)
Sep 12, 2016 38.84 40.24 38.58 40.13 1,726,680 +0.81(+2.06%)
Sep 09, 2016 40.30 40.54 39.32 39.32 1,950,082 -1.35(-3.32%)
Sep 08, 2016 40.28 40.90 40.09 40.67 2,124,419 +0.35(+0.87%)
Sep 07, 2016 40.05 40.60 39.60 40.32 1,882,986 +0.25(+0.62%)
Sep 06, 2016 40.61 40.72 39.85 40.07 1,326,276 -0.50(-1.23%)
Sep 02, 2016 40.36 40.57 40.57 40.57 1,832,900 +0.43(+1.07%)
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.