Aercap Holdings N.V. (NY: AER )

58.71 USD +0.27 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 45.58 46.11 45.34 46.01 1,505,668 +0.40(+0.88%)
Apr 27, 2017 45.43 45.64 44.83 45.61 1,134,761 +0.23(+0.51%)
Apr 26, 2017 45.15 45.63 45.10 45.38 1,233,474 +0.26(+0.58%)
Apr 25, 2017 45.29 45.76 45.08 45.12 1,386,791 +0.03(+0.07%)
Apr 24, 2017 44.64 45.59 44.43 45.09 1,754,616 +1.26(+2.87%)
Apr 21, 2017 44.61 44.82 43.83 43.83 1,158,000 -0.81(-1.81%)
Apr 20, 2017 44.23 44.85 44.01 44.64 1,027,233 +0.53(+1.20%)
Apr 19, 2017 43.83 44.29 43.83 44.11 1,299,965 +0.47(+1.08%)
Apr 18, 2017 43.47 43.82 43.23 43.64 813,846 -0.08(-0.18%)
Apr 17, 2017 43.10 43.81 42.97 43.72 1,004,549 +0.69(+1.60%)
Apr 13, 2017 43.39 43.73 42.85 43.03 1,490,244 -0.38(-0.88%)
Apr 12, 2017 43.56 44.03 43.22 43.41 907,414 -0.61(-1.39%)
Apr 11, 2017 44.08 44.19 43.66 44.02 713,028 -0.22(-0.50%)
Apr 10, 2017 43.55 44.49 43.54 44.24 1,134,534 +0.86(+1.98%)
Apr 07, 2017 43.95 44.15 43.28 43.38 1,934,120 -0.78(-1.77%)
Apr 06, 2017 44.49 45.10 43.71 44.16 2,838,522 -1.30(-2.86%)
Apr 05, 2017 45.81 46.33 45.44 45.46 1,177,450 +0.01(+0.02%)
Apr 04, 2017 45.14 45.68 44.97 45.45 835,100 +0.12(+0.26%)
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.