Aercap Holdings N.V. (NY: AER )

56.78 USD -0.61 (-1.06%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 55.65 55.84 54.70 54.75 1,164,461 -0.69(-1.24%)
Sep 27, 2019 55.89 56.05 55.01 55.44 497,500 -0.21(-0.38%)
Sep 26, 2019 55.79 55.93 55.49 55.65 440,110 -0.22(-0.39%)
Sep 25, 2019 55.68 55.99 55.29 55.87 1,146,965 +0.37(+0.67%)
Sep 24, 2019 56.03 56.18 55.15 55.50 849,118 -0.50(-0.89%)
Sep 23, 2019 54.81 56.31 54.77 56.00 761,401 +0.88(+1.60%)
Sep 20, 2019 55.50 56.29 55.00 55.12 1,044,400 -0.39(-0.70%)
Sep 19, 2019 55.59 55.86 55.48 55.51 849,604 -0.02(-0.04%)
Sep 18, 2019 55.62 56.22 55.34 55.53 754,614 -0.32(-0.57%)
Sep 17, 2019 55.38 56.08 54.90 55.85 1,205,646 +0.26(+0.47%)
Sep 16, 2019 55.64 56.44 55.28 55.59 1,227,944 -0.90(-1.59%)
Sep 13, 2019 56.50 56.76 56.02 56.49 939,600 +0.10(+0.18%)
Sep 12, 2019 55.96 56.74 55.40 56.39 1,390,683 +0.18(+0.32%)
Sep 11, 2019 55.56 56.23 54.89 56.21 1,355,875 +0.65(+1.17%)
Sep 10, 2019 55.41 56.40 55.31 55.56 910,575 +0.07(+0.13%)
Sep 09, 2019 54.61 55.94 54.38 55.49 780,130 +0.97(+1.78%)
Sep 06, 2019 54.59 54.81 54.22 54.52 696,800 -0.10(-0.18%)
Sep 05, 2019 54.36 55.11 54.36 54.62 731,052 +0.85(+1.58%)
Sep 04, 2019 53.68 53.90 53.39 53.77 873,207 +0.68(+1.28%)
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.