Aercap Holdings N.V. (NY: AER )

59.35 USD +1.98 (+3.45%)
Streaming Delayed Price Updated: 12:44 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 59.75 59.75 57.81 57.81 884,040 -1.71(-2.87%)
Sep 29, 2021 60.35 60.56 59.33 59.52 765,232 -0.56(-0.93%)
Sep 28, 2021 58.73 60.31 58.70 60.08 1,220,651 +1.37(+2.33%)
Sep 27, 2021 58.87 59.94 58.69 58.71 853,024 +0.27(+0.46%)
Sep 24, 2021 58.17 59.45 58.17 58.44 686,432 +0.15(+0.26%)
Sep 23, 2021 55.80 58.32 55.65 58.29 1,159,097 +3.27(+5.94%)
Sep 22, 2021 54.18 55.20 54.09 55.02 622,821 +1.60(+3.00%)
Sep 21, 2021 55.14 55.29 53.40 53.42 420,441 -1.28(-2.34%)
Sep 20, 2021 52.69 54.76 52.02 54.70 717,633 -0.04(-0.07%)
Sep 17, 2021 55.19 55.80 54.35 54.74 590,663 -0.66(-1.19%)
Sep 16, 2021 55.81 56.17 55.16 55.40 466,812 -0.46(-0.82%)
Sep 15, 2021 54.18 56.41 53.89 55.86 987,645 +1.62(+2.99%)
Sep 14, 2021 54.91 54.99 53.61 54.24 1,268,934 -0.23(-0.42%)
Sep 13, 2021 53.18 54.53 52.17 54.47 751,053 +1.69(+3.20%)
Sep 10, 2021 54.55 54.90 52.78 52.78 500,490 -1.32(-2.44%)
Sep 09, 2021 52.38 54.89 52.16 54.10 503,792 +1.48(+2.81%)
Sep 08, 2021 53.51 54.07 52.54 52.62 528,187 -1.32(-2.45%)
Sep 07, 2021 54.35 55.38 53.94 53.94 469,424 -0.02(-0.04%)
Sep 03, 2021 53.80 54.41 53.59 53.96 527,901 -0.05(-0.09%)
Sep 02, 2021 54.57 54.81 53.94 54.01 649,448 +0.11(+0.20%)
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.