Aercap Holdings N.V. (NY: AER )

55.99 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 46.36 46.66 45.50 45.79 2,566,630 -0.20(-0.43%)
Jun 29, 2015 46.45 46.72 45.89 45.99 1,831,252 -0.90(-1.92%)
Jun 26, 2015 47.30 47.50 46.84 46.89 1,136,370 -0.34(-0.72%)
Jun 25, 2015 47.94 47.94 47.18 47.23 1,321,167 -0.47(-0.99%)
Jun 24, 2015 47.77 48.09 47.53 47.70 2,633,268 -0.28(-0.58%)
Jun 23, 2015 46.85 48.07 46.82 47.98 3,328,767 +1.16(+2.48%)
Jun 22, 2015 46.85 47.25 46.74 46.82 1,441,472 +0.40(+0.86%)
Jun 19, 2015 46.95 47.08 46.37 46.42 1,662,073 -0.66(-1.40%)
Jun 18, 2015 46.79 47.81 46.17 47.08 2,484,970 +0.22(+0.47%)
Jun 17, 2015 46.72 47.20 46.35 46.86 2,989,600 +0.25(+0.54%)
Jun 16, 2015 46.61 47.03 46.48 46.61 2,517,190 +0.05(+0.11%)
Jun 15, 2015 47.07 47.23 46.49 46.56 3,635,505 -0.74(-1.56%)
Jun 12, 2015 47.65 47.89 47.10 47.30 3,799,432 -0.39(-0.82%)
Jun 11, 2015 48.38 48.45 47.22 47.69 4,860,278 -0.66(-1.37%)
Jun 10, 2015 48.24 48.57 48.08 48.35 4,407,814 +0.25(+0.52%)
Jun 09, 2015 47.95 48.47 47.86 48.10 5,490,871 +0.15(+0.31%)
Jun 08, 2015 48.50 48.75 47.91 47.95 6,323,262 -0.58(-1.20%)
Jun 05, 2015 48.62 48.75 47.90 48.53 9,178,350 +0.03(+0.06%)
Jun 04, 2015 48.96 49.21 48.50 48.50 40,780,951 -1.84(-3.66%)
Jun 03, 2015 50.29 51.50 49.85 50.34 4,201,697 +0.41(+0.82%)
Jun 02, 2015 47.32 50.67 47.28 49.93 2,642,936 +1.69(+3.50%)
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.