Aercap Holdings N.V. (NY: AER )

56.14 USD -0.77 (-1.35%)
Streaming Delayed Price Updated: 11:57 AM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 54.53 55.83 54.52 54.53 1,269,052 +0.02(+0.04%)
Jul 30, 2019 52.50 54.52 51.79 54.51 1,636,028 +4.11(+8.15%)
Jul 29, 2019 50.62 50.99 50.18 50.40 870,677 -0.46(-0.90%)
Jul 26, 2019 50.82 51.18 50.22 50.86 641,800 -0.10(-0.20%)
Jul 25, 2019 51.97 52.15 50.64 50.96 909,550 -0.96(-1.85%)
Jul 24, 2019 51.21 52.04 51.14 51.92 657,172 +0.59(+1.15%)
Jul 23, 2019 50.72 51.48 50.65 51.33 937,434 +0.92(+1.83%)
Jul 22, 2019 51.04 51.32 50.40 50.41 636,672 -0.44(-0.87%)
Jul 19, 2019 50.76 51.67 50.60 50.85 861,000 +0.53(+1.05%)
Jul 18, 2019 50.11 50.46 49.74 50.32 548,297 -0.04(-0.08%)
Jul 17, 2019 51.36 51.57 50.33 50.36 1,042,948 -1.10(-2.14%)
Jul 16, 2019 50.37 51.86 50.12 51.46 982,054 +0.91(+1.80%)
Jul 15, 2019 51.07 51.11 50.32 50.55 682,639 -0.39(-0.77%)
Jul 12, 2019 50.47 51.18 50.47 50.94 967,000 +0.47(+0.93%)
Jul 11, 2019 50.71 50.93 50.15 50.47 795,655 +0.27(+0.54%)
Jul 10, 2019 50.40 50.83 50.00 50.20 633,698 +0.03(+0.06%)
Jul 09, 2019 49.97 50.37 49.61 50.17 625,359 -0.13(-0.26%)
Jul 08, 2019 50.85 51.26 50.07 50.30 939,305 -0.86(-1.68%)
Jul 05, 2019 50.07 51.17 50.07 51.16 335,300 +0.66(+1.31%)
Jul 03, 2019 50.98 50.99 50.47 50.50 392,000 -0.23(-0.45%)
Jul 02, 2019 51.55 51.66 50.65 50.73 494,562 -0.91(-1.76%)
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.