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 (%)
Jan 30, 2015 39.96 40.13 39.50 39.53 935,485 -0.91(-2.25%)
Jan 29, 2015 39.86 40.68 39.56 40.44 912,261 +0.60(+1.51%)
Jan 28, 2015 40.53 40.66 39.66 39.84 1,044,391 -0.52(-1.29%)
Jan 27, 2015 40.08 40.73 39.92 40.36 764,145 -0.33(-0.81%)
Jan 26, 2015 40.41 40.88 40.15 40.69 522,892 +0.28(+0.69%)
Jan 23, 2015 40.44 40.64 40.27 40.41 1,005,558 +0.01(+0.02%)
Jan 22, 2015 40.17 40.64 39.83 40.40 1,444,940 +0.59(+1.48%)
Jan 21, 2015 39.12 40.20 39.03 39.81 1,193,653 +0.57(+1.45%)
Jan 20, 2015 38.25 39.45 38.25 39.24 1,219,184 +1.18(+3.10%)
Jan 16, 2015 37.93 38.18 37.67 38.06 701,980 +0.22(+0.58%)
Jan 15, 2015 38.23 38.64 37.80 37.84 796,403 -0.28(-0.73%)
Jan 14, 2015 38.01 38.50 37.62 38.12 1,265,266 -0.47(-1.22%)
Jan 13, 2015 39.22 39.55 38.40 38.59 1,514,069 -0.40(-1.03%)
Jan 12, 2015 39.25 39.26 38.82 38.99 1,994,140 -0.16(-0.41%)
Jan 09, 2015 39.60 39.74 38.79 39.15 866,188 -0.40(-1.01%)
Jan 08, 2015 39.03 39.96 39.00 39.55 1,120,649 +0.95(+2.46%)
Jan 07, 2015 38.57 38.79 38.35 38.60 1,105,955 +0.36(+0.94%)
Jan 06, 2015 38.35 38.73 37.42 38.24 2,183,163 -0.03(-0.08%)
Jan 05, 2015 38.30 38.70 37.63 38.27 1,187,997 -0.25(-0.65%)
Jan 02, 2015 38.97 39.14 38.05 38.52 768,421 -0.30(-0.77%)
Dec 31, 2014 39.13 38.82 38.82 38.82 579,400 -0.23(-0.59%)
Dec 30, 2014 39.67 39.67 38.97 39.05 507,232 -0.78(-1.96%)
Dec 29, 2014 39.65 39.95 39.41 39.83 574,887 +0.18(+0.45%)
Dec 26, 2014 39.45 40.14 39.42 39.65 372,145 +0.25(+0.63%)
Dec 24, 2014 39.16 39.40 39.40 39.40 323,700 +0.26(+0.66%)
Dec 23, 2014 39.26 39.70 39.14 39.14 757,883 +0.02(+0.05%)
Dec 22, 2014 39.14 39.45 39.07 39.12 584,325 -0.05(-0.13%)
Dec 19, 2014 39.24 39.49 38.85 39.17 1,100,345 +0.03(+0.08%)
Dec 18, 2014 38.71 39.38 38.56 39.14 1,614,143 +1.16(+3.05%)
Dec 17, 2014 36.96 38.19 36.59 37.98 1,623,200 +0.90(+2.43%)
Dec 16, 2014 38.01 38.14 36.56 37.08 3,197,879 -0.88(-2.32%)
Dec 15, 2014 39.07 39.32 37.72 37.96 2,613,832 -0.82(-2.11%)
Dec 12, 2014 40.81 40.98 38.76 38.78 3,711,848 -2.37(-5.76%)
Dec 11, 2014 41.55 42.02 41.04 41.15 1,278,523 -0.33(-0.80%)
Dec 10, 2014 42.50 42.67 41.33 41.48 1,515,600 -1.14(-2.67%)
Dec 09, 2014 41.82 42.68 41.28 42.62 1,005,522 +0.34(+0.80%)
Dec 08, 2014 42.90 43.40 42.03 42.28 1,972,974 -0.61(-1.42%)
Dec 05, 2014 42.82 42.99 42.54 42.89 1,838,548 +0.09(+0.21%)
Dec 04, 2014 43.00 43.27 42.40 42.80 975,834 -0.21(-0.49%)
Dec 03, 2014 42.76 43.76 42.72 43.01 2,303,710 +0.41(+0.96%)
Dec 02, 2014 41.64 43.03 41.60 42.60 4,799,006 -0.80(-1.84%)
Dec 01, 2014 44.36 44.64 42.84 43.40 1,438,808 -0.91(-2.05%)
Nov 28, 2014 44.43 44.51 44.00 44.31 349,048 -0.17(-0.38%)
Nov 26, 2014 45.20 44.48 44.48 44.48 614,800 -0.74(-1.64%)
Nov 25, 2014 44.37 45.45 44.37 45.22 1,216,702 +0.98(+2.22%)
Nov 24, 2014 44.01 44.72 44.01 44.24 557,518 +0.41(+0.94%)
Nov 21, 2014 44.02 44.61 43.51 43.83 1,389,898 +0.30(+0.69%)
Nov 20, 2014 43.12 43.71 42.77 43.53 556,564 +0.15(+0.35%)
Nov 19, 2014 43.22 43.40 42.96 43.38 454,136 +0.16(+0.37%)
Nov 18, 2014 43.05 43.42 42.96 43.22 460,754 +0.13(+0.30%)
Nov 17, 2014 43.48 43.68 42.93 43.09 403,042 -0.46(-1.06%)
Nov 14, 2014 43.27 43.89 43.07 43.55 641,521 +0.17(+0.39%)
Nov 13, 2014 43.62 43.80 42.88 43.38 642,296 -0.23(-0.53%)
Nov 12, 2014 44.05 44.26 43.56 43.61 352,503 -0.55(-1.25%)
Nov 11, 2014 44.28 44.48 44.10 44.16 487,376 -0.01(-0.02%)
Nov 10, 2014 44.27 44.30 43.61 44.17 548,171 +0.00(+0.00%)
Nov 07, 2014 44.67 44.77 43.70 44.17 820,458 -0.41(-0.92%)
Nov 06, 2014 44.74 45.05 43.93 44.58 579,493 -0.09(-0.20%)
Nov 05, 2014 44.90 45.78 44.50 44.67 1,821,231 +0.04(+0.09%)
Nov 04, 2014 45.07 45.41 43.07 44.63 1,993,085 +1.34(+3.10%)
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.