Aercap Holdings N.V. (NY: AER )

53.34 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 44.00 44.08 43.19 44.02 3,892,299 +0.08(+0.18%)
May 30, 2017 44.67 44.83 43.93 43.94 1,242,398 -0.86(-1.92%)
May 26, 2017 44.98 45.07 44.56 44.80 935,498 -0.15(-0.33%)
May 25, 2017 45.36 45.44 44.64 44.95 896,714 -0.15(-0.33%)
May 24, 2017 45.23 45.43 44.89 45.10 1,379,263 +0.07(+0.16%)
May 23, 2017 45.18 45.24 44.46 45.03 1,526,613 +0.05(+0.11%)
May 22, 2017 44.94 45.42 44.74 44.98 2,225,355 +0.49(+1.10%)
May 19, 2017 43.43 44.80 43.43 44.49 1,826,510 +1.04(+2.39%)
May 18, 2017 43.40 43.62 43.00 43.45 1,500,365 +0.00(+0.00%)
May 17, 2017 42.60 44.31 42.35 43.45 2,899,524 -1.33(-2.97%)
May 16, 2017 45.00 45.00 44.61 44.78 1,721,097 -0.25(-0.56%)
May 15, 2017 44.69 45.51 44.64 45.03 2,264,250 +0.41(+0.92%)
May 12, 2017 44.75 44.88 44.19 44.62 1,238,389 -0.34(-0.76%)
May 11, 2017 44.86 45.03 44.15 44.96 1,615,847 -0.07(-0.16%)
May 10, 2017 46.00 46.00 44.99 45.03 1,977,578 -0.99(-2.15%)
May 09, 2017 46.05 46.95 45.49 46.02 3,519,113 +0.93(+2.06%)
May 08, 2017 45.07 45.42 44.64 45.09 2,118,408 +0.10(+0.22%)
May 05, 2017 46.19 46.19 44.65 44.99 2,759,750 -1.12(-2.43%)
May 04, 2017 46.49 46.77 45.69 46.11 1,160,531 -0.15(-0.32%)
May 03, 2017 46.36 46.45 46.12 46.26 1,297,672 -0.15(-0.32%)
May 02, 2017 46.34 46.63 46.14 46.41 1,222,094 +0.15(+0.32%)
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.