Aercap Holdings N.V. (NY: AER )

61.36 USD +1.50 (+2.51%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 49.53 49.92 49.26 49.64 1,164,006 +0.02(+0.04%)
Apr 29, 2019 48.91 49.96 48.81 49.62 825,608 +0.80(+1.64%)
Apr 26, 2019 48.67 48.95 48.48 48.82 485,000 +0.15(+0.31%)
Apr 25, 2019 49.06 49.45 48.64 48.67 741,044 -0.58(-1.18%)
Apr 24, 2019 49.46 49.69 49.13 49.25 1,120,202 -0.05(-0.10%)
Apr 23, 2019 48.68 49.46 48.68 49.30 658,780 +0.64(+1.32%)
Apr 22, 2019 49.42 49.64 48.53 48.66 342,510 -0.75(-1.52%)
Apr 18, 2019 50.00 50.01 48.99 49.41 768,400 -0.39(-0.78%)
Apr 17, 2019 49.49 50.00 49.49 49.80 558,057 +0.54(+1.10%)
Apr 16, 2019 49.20 49.55 48.73 49.26 614,992 +0.33(+0.67%)
Apr 15, 2019 49.30 49.70 48.89 48.93 764,828 -0.28(-0.57%)
Apr 12, 2019 48.94 49.38 48.81 49.21 732,800 +0.76(+1.57%)
Apr 11, 2019 47.60 48.53 47.48 48.45 974,253 +1.05(+2.22%)
Apr 10, 2019 47.10 47.69 46.93 47.40 693,324 +0.30(+0.64%)
Apr 09, 2019 48.15 48.36 46.99 47.10 1,182,738 -1.30(-2.69%)
Apr 08, 2019 49.06 49.10 48.36 48.40 695,590 -0.60(-1.22%)
Apr 05, 2019 48.75 49.05 48.50 49.00 660,300 +0.51(+1.05%)
Apr 04, 2019 48.03 48.70 47.88 48.49 1,098,054 +0.57(+1.19%)
Apr 03, 2019 47.99 48.54 47.74 47.92 1,171,551 +0.32(+0.67%)
Apr 02, 2019 47.65 47.74 47.40 47.60 992,612 -0.04(-0.08%)
Apr 01, 2019 47.13 47.95 47.13 47.64 1,366,088 +1.10(+2.36%)
Mar 29, 2019 46.10 46.74 46.04 46.54 1,552,800 +0.68(+1.48%)
Mar 28, 2019 45.25 45.92 45.12 45.86 932,012 +0.67(+1.48%)
Mar 27, 2019 44.68 45.40 44.64 45.19 1,431,484 +0.51(+1.14%)
Mar 26, 2019 44.07 44.85 44.07 44.68 1,693,556 +0.42(+0.95%)
Mar 25, 2019 44.89 45.03 44.18 44.26 2,084,142 -0.64(-1.43%)
Mar 22, 2019 45.48 45.61 44.53 44.90 3,302,000 -0.80(-1.75%)
Mar 21, 2019 43.92 45.76 43.79 45.70 1,246,302 +1.68(+3.82%)
Mar 20, 2019 44.28 44.28 43.82 44.02 1,206,334 -0.43(-0.97%)
Mar 19, 2019 44.55 44.91 44.40 44.45 1,562,485 +0.25(+0.57%)
Mar 18, 2019 43.71 44.21 43.44 44.20 985,691 +0.72(+1.66%)
Mar 15, 2019 42.92 43.61 42.91 43.48 2,091,700 +0.58(+1.35%)
Mar 14, 2019 43.33 43.42 42.78 42.90 814,094 -0.18(-0.42%)
Mar 13, 2019 43.75 44.10 43.03 43.08 1,562,749 -0.47(-1.08%)
Mar 12, 2019 41.60 43.70 41.26 43.55 3,014,079 +1.92(+4.61%)
Mar 11, 2019 40.72 41.71 40.48 41.63 1,239,269 +0.67(+1.64%)
Mar 08, 2019 40.54 41.11 40.16 40.96 1,509,500 +0.12(+0.29%)
Mar 07, 2019 41.45 41.45 40.50 40.84 2,312,611 -0.65(-1.57%)
Mar 06, 2019 43.30 43.56 41.49 41.49 1,987,454 -1.92(-4.42%)
Mar 05, 2019 44.14 44.14 43.39 43.41 1,428,079 -0.71(-1.61%)
Mar 04, 2019 45.29 45.80 43.99 44.12 1,532,692 -0.95(-2.11%)
Mar 01, 2019 45.43 45.96 44.96 45.07 1,136,900 -0.07(-0.16%)
Feb 28, 2019 45.89 46.16 45.06 45.14 1,125,204 -0.79(-1.72%)
Feb 27, 2019 46.49 46.56 45.80 45.93 717,902 -0.56(-1.20%)
Feb 26, 2019 46.33 46.82 46.04 46.49 803,397 +0.05(+0.11%)
Feb 25, 2019 46.50 46.87 46.20 46.44 1,028,493 +0.07(+0.15%)
Feb 22, 2019 46.70 47.18 46.25 46.37 1,024,700 -0.13(-0.28%)
Feb 21, 2019 47.49 47.65 46.40 46.50 1,275,040 -1.15(-2.41%)
Feb 20, 2019 48.29 48.34 47.46 47.65 1,126,471 -0.64(-1.33%)
Feb 19, 2019 48.13 48.67 47.75 48.29 2,186,017 +0.22(+0.46%)
Feb 15, 2019 48.00 48.30 47.60 48.07 1,113,800 +0.39(+0.82%)
Feb 14, 2019 47.79 48.09 45.91 47.68 1,567,104 +0.17(+0.36%)
Feb 13, 2019 47.38 48.00 47.13 47.51 1,138,651 +0.37(+0.78%)
Feb 12, 2019 46.68 47.26 46.58 47.14 1,120,111 +0.95(+2.06%)
Feb 11, 2019 45.72 46.43 45.57 46.19 815,197 +0.54(+1.18%)
Feb 08, 2019 45.76 46.06 45.13 45.65 929,300 -0.61(-1.32%)
Feb 07, 2019 47.10 47.23 46.07 46.26 640,289 -0.87(-1.85%)
Feb 06, 2019 47.53 47.86 47.07 47.13 542,959 -0.42(-0.88%)
Feb 05, 2019 47.41 47.62 47.21 47.55 666,453 +0.15(+0.32%)
Feb 04, 2019 47.31 47.77 47.13 47.40 604,499 -0.01(-0.02%)
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.