Aercap Holdings N.V. (NY: AER )

64.38 USD -0.10 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 55.68 55.68 54.94 55.31 1,146,768 -0.29(-0.52%)
May 30, 2018 55.51 55.63 55.12 55.60 861,025 +0.49(+0.89%)
May 29, 2018 54.57 55.42 54.56 55.11 857,260 -0.15(-0.27%)
May 25, 2018 55.26 55.26 55.26 0 +0.03(+0.05%)
May 24, 2018 55.25 55.51 54.94 55.23 1,144,549 -0.02(-0.04%)
May 23, 2018 54.99 55.32 54.77 55.25 841,838 -0.11(-0.20%)
May 22, 2018 56.00 56.26 55.35 55.36 817,477 -0.61(-1.09%)
May 21, 2018 55.58 56.19 55.50 55.97 609,569 +0.48(+0.87%)
May 18, 2018 55.54 55.73 55.36 55.49 629,258 -0.03(-0.05%)
May 17, 2018 55.61 55.92 55.42 55.52 612,899 -0.28(-0.50%)
May 16, 2018 55.76 56.13 55.48 55.80 869,327 +0.21(+0.38%)
May 15, 2018 55.45 55.70 55.20 55.59 647,090 +0.12(+0.22%)
May 14, 2018 55.28 55.78 55.09 55.47 553,262 +0.16(+0.29%)
May 11, 2018 55.68 56.11 54.85 55.31 1,309,857 -0.23(-0.41%)
May 10, 2018 55.49 55.93 55.29 55.54 1,177,971 +0.17(+0.31%)
May 09, 2018 55.00 55.75 54.99 55.37 1,231,808 +0.63(+1.15%)
May 08, 2018 54.35 54.88 54.04 54.74 1,235,878 +0.60(+1.11%)
May 07, 2018 54.29 54.64 54.09 54.14 1,052,612 -0.04(-0.07%)
May 04, 2018 53.63 54.41 53.43 54.18 1,388,680 +0.55(+1.03%)
May 03, 2018 53.07 53.97 52.50 53.63 1,719,139 +1.30(+2.48%)
May 02, 2018 51.94 52.90 51.59 52.33 1,465,340 +0.54(+1.04%)
May 01, 2018 52.05 52.26 51.51 51.79 1,175,656 -0.34(-0.65%)
Apr 30, 2018 52.67 52.96 52.09 52.13 1,360,499 -0.46(-0.87%)
Apr 27, 2018 52.26 52.61 51.87 52.59 637,925 +0.28(+0.54%)
Apr 26, 2018 52.32 52.59 52.08 52.31 614,476 +0.05(+0.10%)
Apr 25, 2018 52.16 52.39 51.84 52.26 594,399 -0.13(-0.25%)
Apr 24, 2018 52.67 53.17 52.22 52.39 1,017,824 -0.31(-0.59%)
Apr 23, 2018 52.54 52.92 52.47 52.70 544,638 +0.00(+0.00%)
Apr 20, 2018 53.07 53.10 52.61 52.70 747,724 -0.08(-0.15%)
Apr 19, 2018 52.94 53.17 52.54 52.78 662,807 -0.06(-0.11%)
Apr 18, 2018 52.74 53.20 52.54 52.84 970,354 +0.46(+0.88%)
Apr 17, 2018 52.51 52.75 52.23 52.38 753,265 +0.12(+0.23%)
Apr 16, 2018 52.00 52.42 51.78 52.26 518,409 +0.58(+1.12%)
Apr 13, 2018 52.20 52.36 51.60 51.68 673,007 -0.18(-0.35%)
Apr 12, 2018 51.99 52.13 51.71 51.86 663,130 +0.20(+0.39%)
Apr 11, 2018 51.25 52.04 51.25 51.66 783,353 -0.22(-0.42%)
Apr 10, 2018 51.77 52.03 51.45 51.88 959,529 +0.72(+1.41%)
Apr 09, 2018 51.49 51.73 51.14 51.16 1,018,880 -0.27(-0.52%)
Apr 06, 2018 52.09 52.58 51.09 51.43 1,371,515 -1.05(-2.00%)
Apr 05, 2018 51.88 52.53 51.61 52.48 1,796,714 +0.76(+1.47%)
Apr 04, 2018 50.54 51.80 50.04 51.72 1,300,987 +0.55(+1.07%)
Apr 03, 2018 50.55 51.20 50.29 51.17 991,358 +0.66(+1.31%)
Apr 02, 2018 50.82 51.10 50.03 50.51 1,282,579 -0.21(-0.41%)
Mar 29, 2018 50.72 50.72 50.72 0 +0.55(+1.10%)
Mar 28, 2018 49.96 50.41 49.79 50.17 1,031,208 +0.21(+0.42%)
Mar 27, 2018 50.50 50.50 49.65 49.96 1,473,697 -0.42(-0.83%)
Mar 26, 2018 50.11 50.50 49.78 50.38 904,352 +0.83(+1.68%)
Mar 23, 2018 50.21 50.47 49.45 49.55 1,279,286 -0.57(-1.14%)
Mar 22, 2018 50.59 51.04 50.12 50.12 1,350,242 -0.99(-1.94%)
Mar 21, 2018 50.82 51.45 50.75 51.11 1,021,084 +0.26(+0.51%)
Mar 20, 2018 50.61 51.19 50.61 50.85 1,074,319 +0.26(+0.51%)
Mar 19, 2018 50.44 50.61 50.17 50.59 1,271,410 +0.08(+0.16%)
Mar 16, 2018 50.22 50.64 49.98 50.51 1,007,666 +0.21(+0.42%)
Mar 15, 2018 50.85 50.94 49.98 50.30 1,456,211 -0.46(-0.91%)
Mar 14, 2018 50.14 50.90 49.98 50.76 1,891,501 +1.13(+2.28%)
Mar 13, 2018 49.49 49.80 49.20 49.63 1,470,702 +0.26(+0.53%)
Mar 12, 2018 49.80 50.08 49.34 49.37 1,879,752 -0.41(-0.82%)
Mar 09, 2018 49.57 50.00 49.30 49.78 1,714,968 +0.57(+1.16%)
Mar 08, 2018 48.98 49.34 48.88 49.21 1,102,141 +0.27(+0.55%)
Mar 07, 2018 48.29 48.94 1,442,914 -0.37(-0.75%)
Mar 06, 2018 49.43 49.56 48.96 49.31 1,094,262 +0.18(+0.37%)
Mar 05, 2018 49.11 49.42 48.70 49.13 1,523,801 -0.21(-0.43%)
Mar 02, 2018 49.22 49.56 48.60 49.34 1,349,777 -0.21(-0.42%)
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.