Aercap Holdings N.V. (NY: AER )

54.74 USD -0.66 (-1.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 45.14 45.52 44.67 44.82 1,170,600 -1.05(-2.29%)
May 30, 2019 46.19 46.65 45.67 45.87 911,633 -0.17(-0.37%)
May 29, 2019 45.96 46.16 45.35 46.04 1,654,652 -0.19(-0.41%)
May 28, 2019 46.96 47.01 46.14 46.23 1,972,047 -0.69(-1.47%)
May 24, 2019 47.48 47.55 46.83 46.92 1,038,000 -0.23(-0.49%)
May 23, 2019 48.21 48.56 46.89 47.15 1,361,883 -1.99(-4.05%)
May 22, 2019 49.96 50.05 48.79 49.14 952,377 -1.24(-2.46%)
May 21, 2019 49.83 50.49 49.67 50.38 1,194,066 +0.89(+1.80%)
May 20, 2019 49.31 49.85 49.26 49.49 960,363 -0.31(-0.62%)
May 17, 2019 49.83 50.31 49.33 49.80 1,037,000 -0.54(-1.07%)
May 16, 2019 50.63 50.95 50.19 50.34 744,972 +0.21(+0.42%)
May 15, 2019 49.86 50.41 49.06 50.13 701,452 -0.13(-0.26%)
May 14, 2019 49.50 50.69 49.49 50.26 994,061 +1.06(+2.15%)
May 13, 2019 49.63 49.80 48.92 49.20 958,118 -1.61(-3.17%)
May 10, 2019 49.51 51.14 49.42 50.81 1,338,300 +1.04(+2.09%)
May 09, 2019 49.87 50.08 49.15 49.77 944,082 -0.80(-1.58%)
May 08, 2019 50.06 51.04 50.05 50.57 1,167,416 +0.31(+0.62%)
May 07, 2019 50.84 51.13 49.38 50.26 2,573,311 -1.19(-2.31%)
May 06, 2019 50.96 52.02 50.65 51.45 1,211,725 -0.34(-0.66%)
May 03, 2019 51.75 52.31 51.37 51.79 1,106,200 +0.37(+0.72%)
May 02, 2019 51.87 52.18 50.94 51.42 1,083,912 -0.37(-0.71%)
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.