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 (%)
Apr 30, 2018 52.67 52.96 52.09 52.13 1,360,499 -0.46(-0.87%)
Apr 27, 2018 52.26 52.61 51.87 52.59 637,925 +0.28(+0.54%)
Apr 26, 2018 52.32 52.59 52.08 52.31 614,476 +0.05(+0.10%)
Apr 25, 2018 52.16 52.39 51.84 52.26 594,399 -0.13(-0.25%)
Apr 24, 2018 52.67 53.17 52.22 52.39 1,017,824 -0.31(-0.59%)
Apr 23, 2018 52.54 52.92 52.47 52.70 544,638 +0.00(+0.00%)
Apr 20, 2018 53.07 53.10 52.61 52.70 747,724 -0.08(-0.15%)
Apr 19, 2018 52.94 53.17 52.54 52.78 662,807 -0.06(-0.11%)
Apr 18, 2018 52.74 53.20 52.54 52.84 970,354 +0.46(+0.88%)
Apr 17, 2018 52.51 52.75 52.23 52.38 753,265 +0.12(+0.23%)
Apr 16, 2018 52.00 52.42 51.78 52.26 518,409 +0.58(+1.12%)
Apr 13, 2018 52.20 52.36 51.60 51.68 673,007 -0.18(-0.35%)
Apr 12, 2018 51.99 52.13 51.71 51.86 663,130 +0.20(+0.39%)
Apr 11, 2018 51.25 52.04 51.25 51.66 783,353 -0.22(-0.42%)
Apr 10, 2018 51.77 52.03 51.45 51.88 959,529 +0.72(+1.41%)
Apr 09, 2018 51.49 51.73 51.14 51.16 1,018,880 -0.27(-0.52%)
Apr 06, 2018 52.09 52.58 51.09 51.43 1,371,515 -1.05(-2.00%)
Apr 05, 2018 51.88 52.53 51.61 52.48 1,796,714 +0.76(+1.47%)
Apr 04, 2018 50.54 51.80 50.04 51.72 1,300,987 +0.55(+1.07%)
Apr 03, 2018 50.55 51.20 50.29 51.17 991,358 +0.66(+1.31%)
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.