Aercap Holdings N.V. (NY: AER )

56.50 USD -1.24 (-2.15%)
Streaming Delayed Price Updated: 11:46 AM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 55.65 55.84 54.70 54.75 1,164,461 -0.69(-1.24%)
Sep 27, 2019 55.89 56.05 55.01 55.44 497,500 -0.21(-0.38%)
Sep 26, 2019 55.79 55.93 55.49 55.65 440,110 -0.22(-0.39%)
Sep 25, 2019 55.68 55.99 55.29 55.87 1,146,965 +0.37(+0.67%)
Sep 24, 2019 56.03 56.18 55.15 55.50 849,118 -0.50(-0.89%)
Sep 23, 2019 54.81 56.31 54.77 56.00 761,401 +0.88(+1.60%)
Sep 20, 2019 55.50 56.29 55.00 55.12 1,044,400 -0.39(-0.70%)
Sep 19, 2019 55.59 55.86 55.48 55.51 849,604 -0.02(-0.04%)
Sep 18, 2019 55.62 56.22 55.34 55.53 754,614 -0.32(-0.57%)
Sep 17, 2019 55.38 56.08 54.90 55.85 1,205,646 +0.26(+0.47%)
Sep 16, 2019 55.64 56.44 55.28 55.59 1,227,944 -0.90(-1.59%)
Sep 13, 2019 56.50 56.76 56.02 56.49 939,600 +0.10(+0.18%)
Sep 12, 2019 55.96 56.74 55.40 56.39 1,390,683 +0.18(+0.32%)
Sep 11, 2019 55.56 56.23 54.89 56.21 1,355,875 +0.65(+1.17%)
Sep 10, 2019 55.41 56.40 55.31 55.56 910,575 +0.07(+0.13%)
Sep 09, 2019 54.61 55.94 54.38 55.49 780,130 +0.97(+1.78%)
Sep 06, 2019 54.59 54.81 54.22 54.52 696,800 -0.10(-0.18%)
Sep 05, 2019 54.36 55.11 54.36 54.62 731,052 +0.85(+1.58%)
Sep 04, 2019 53.68 53.90 53.39 53.77 873,207 +0.68(+1.28%)
Sep 03, 2019 53.09 53.12 52.10 53.09 1,233,682 -0.53(-0.99%)
Aug 30, 2019 53.40 53.79 53.13 53.62 858,500 +0.54(+1.02%)
Aug 29, 2019 52.32 53.33 52.19 53.08 944,955 +1.43(+2.77%)
Aug 28, 2019 50.21 52.26 50.03 51.65 802,621 +1.22(+2.42%)
Aug 27, 2019 50.58 50.62 49.83 50.43 1,699,056 +0.03(+0.06%)
Aug 26, 2019 51.55 51.75 50.08 50.40 1,011,109 -0.58(-1.14%)
Aug 23, 2019 51.95 52.42 50.83 50.98 771,600 -1.46(-2.78%)
Aug 22, 2019 52.40 52.76 52.08 52.44 937,328 +0.14(+0.27%)
Aug 21, 2019 52.86 52.99 52.28 52.30 642,963 +0.13(+0.25%)
Aug 20, 2019 52.50 52.64 51.61 52.17 1,307,229 -0.43(-0.82%)
Aug 19, 2019 52.48 52.99 52.39 52.60 506,092 +0.49(+0.94%)
Aug 16, 2019 50.90 52.50 50.90 52.11 521,700 +1.58(+3.13%)
Aug 15, 2019 51.63 51.63 50.27 50.53 655,051 -0.77(-1.50%)
Aug 14, 2019 50.83 51.67 50.02 51.30 915,804 -0.92(-1.76%)
Aug 13, 2019 52.74 53.52 52.03 52.22 908,404 -0.48(-0.91%)
Aug 12, 2019 52.46 52.76 51.87 52.70 856,350 -0.04(-0.08%)
Aug 09, 2019 53.10 53.10 52.42 52.74 450,500 -0.46(-0.86%)
Aug 08, 2019 52.62 53.45 52.15 53.20 567,653 +0.99(+1.90%)
Aug 07, 2019 51.65 52.47 50.90 52.21 1,622,244 -0.22(-0.42%)
Aug 06, 2019 52.37 52.62 51.19 52.43 678,518 +0.68(+1.31%)
Aug 05, 2019 51.81 52.05 51.31 51.75 1,121,389 -1.05(-1.99%)
Aug 02, 2019 53.44 53.67 52.12 52.80 709,400 -1.19(-2.20%)
Aug 01, 2019 54.53 55.16 53.27 53.99 1,060,777 -0.54(-0.99%)
Jul 31, 2019 54.53 55.83 54.52 54.53 1,269,052 +0.02(+0.04%)
Jul 30, 2019 52.50 54.52 51.79 54.51 1,636,028 +4.11(+8.15%)
Jul 29, 2019 50.62 50.99 50.18 50.40 870,677 -0.46(-0.90%)
Jul 26, 2019 50.82 51.18 50.22 50.86 641,800 -0.10(-0.20%)
Jul 25, 2019 51.97 52.15 50.64 50.96 909,550 -0.96(-1.85%)
Jul 24, 2019 51.21 52.04 51.14 51.92 657,172 +0.59(+1.15%)
Jul 23, 2019 50.72 51.48 50.65 51.33 937,434 +0.92(+1.83%)
Jul 22, 2019 51.04 51.32 50.40 50.41 636,672 -0.44(-0.87%)
Jul 19, 2019 50.76 51.67 50.60 50.85 861,000 +0.53(+1.05%)
Jul 18, 2019 50.11 50.46 49.74 50.32 548,297 -0.04(-0.08%)
Jul 17, 2019 51.36 51.57 50.33 50.36 1,042,948 -1.10(-2.14%)
Jul 16, 2019 50.37 51.86 50.12 51.46 982,054 +0.91(+1.80%)
Jul 15, 2019 51.07 51.11 50.32 50.55 682,639 -0.39(-0.77%)
Jul 12, 2019 50.47 51.18 50.47 50.94 967,000 +0.47(+0.93%)
Jul 11, 2019 50.71 50.93 50.15 50.47 795,655 +0.27(+0.54%)
Jul 10, 2019 50.40 50.83 50.00 50.20 633,698 +0.03(+0.06%)
Jul 09, 2019 49.97 50.37 49.61 50.17 625,359 -0.13(-0.26%)
Jul 08, 2019 50.85 51.26 50.07 50.30 939,305 -0.86(-1.68%)
Jul 05, 2019 50.07 51.17 50.07 51.16 335,300 +0.66(+1.31%)
Jul 03, 2019 50.98 50.99 50.47 50.50 392,000 -0.23(-0.45%)
Jul 02, 2019 51.55 51.66 50.65 50.73 494,562 -0.91(-1.76%)
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.