Aercap Holdings N.V. (NY: AER )

56.78 USD UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 54.99 56.37 54.71 56.13 1,656,367 +0.13(+0.23%)
Jul 30, 2018 56.80 57.11 55.72 56.00 1,814,781 -0.69(-1.22%)
Jul 27, 2018 56.48 56.79 56.39 56.69 1,317,600 +0.32(+0.57%)
Jul 26, 2018 56.20 56.53 55.87 56.37 730,843 +0.23(+0.41%)
Jul 25, 2018 55.70 56.15 55.51 56.14 709,572 +0.39(+0.70%)
Jul 24, 2018 55.66 56.16 55.56 55.75 629,356 +0.25(+0.45%)
Jul 23, 2018 55.37 55.75 55.32 55.50 715,089 -0.03(-0.05%)
Jul 20, 2018 55.70 55.79 55.00 55.53 1,553,002 +0.01(+0.02%)
Jul 19, 2018 55.74 55.82 55.28 55.52 892,632 -0.33(-0.59%)
Jul 18, 2018 55.47 56.01 55.45 55.85 856,227 +0.52(+0.94%)
Jul 17, 2018 54.82 55.45 54.68 55.33 692,519 +0.37(+0.67%)
Jul 16, 2018 54.95 55.22 54.85 54.96 338,945 +0.01(+0.02%)
Jul 13, 2018 55.00 55.20 54.83 54.95 610,471 +0.04(+0.07%)
Jul 12, 2018 55.07 55.33 54.87 54.91 760,993 +0.09(+0.16%)
Jul 11, 2018 54.62 55.02 54.19 54.82 607,928 -0.23(-0.42%)
Jul 10, 2018 55.40 55.40 54.69 55.05 801,203 -0.30(-0.54%)
Jul 09, 2018 54.70 55.38 54.36 55.35 941,562 +0.76(+1.39%)
Jul 06, 2018 54.50 54.86 54.33 54.59 824,570 +0.11(+0.20%)
Jul 05, 2018 54.39 54.51 53.93 54.48 1,196,983 +0.34(+0.63%)
Jul 03, 2018 54.14 54.14 54.14 0 +0.37(+0.69%)
Jul 02, 2018 53.84 54.10 53.41 53.77 1,224,791 -0.38(-0.70%)
Jun 29, 2018 54.07 54.42 54.05 54.15 984,296 +0.13(+0.24%)
Jun 28, 2018 53.85 54.08 53.47 54.02 1,152,385 +0.10(+0.19%)
Jun 27, 2018 54.17 54.50 53.79 53.92 1,141,739 -0.23(-0.42%)
Jun 26, 2018 54.14 54.34 53.83 54.15 856,055 +0.22(+0.41%)
Jun 25, 2018 54.04 54.22 53.58 53.93 1,480,536 -0.43(-0.79%)
Jun 22, 2018 54.78 54.98 54.33 54.36 629,052 +0.12(+0.22%)
Jun 21, 2018 54.41 54.63 54.11 54.24 892,876 -0.31(-0.57%)
Jun 20, 2018 54.76 54.90 54.41 54.55 920,042 -0.14(-0.26%)
Jun 19, 2018 54.78 55.05 54.51 54.69 900,265 -0.29(-0.53%)
Jun 18, 2018 54.46 55.19 54.38 54.98 620,417 +0.23(+0.42%)
Jun 15, 2018 54.76 54.55 54.75 1,232,391 +0.20(+0.37%)
Jun 14, 2018 54.74 55.01 54.42 54.55 984,561 -0.14(-0.26%)
Jun 13, 2018 55.13 55.15 54.55 54.69 760,701 -0.36(-0.65%)
Jun 12, 2018 55.00 55.17 54.73 55.05 674,232 +0.14(+0.25%)
Jun 11, 2018 54.92 55.20 54.74 54.91 519,561 +0.08(+0.15%)
Jun 08, 2018 55.00 55.00 54.54 54.83 578,003 -0.16(-0.29%)
Jun 07, 2018 55.00 55.24 54.91 54.99 654,285 +0.02(+0.04%)
Jun 06, 2018 55.19 54.97 1,297,724 +0.16(+0.29%)
Jun 05, 2018 54.90 55.01 54.42 54.81 1,047,508 -0.16(-0.29%)
Jun 04, 2018 55.28 55.50 54.82 54.97 1,098,827 -0.14(-0.25%)
Jun 01, 2018 55.62 55.90 54.81 55.11 1,014,055 -0.20(-0.36%)
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%)
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.