Aercap Holdings N.V. (NY: AER )

54.50 USD -1.54 (-2.75%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 51.65 52.00 51.04 51.21 1,082,034 -0.44(-0.85%)
Jun 29, 2021 52.83 53.16 51.58 51.65 820,943 -0.85(-1.62%)
Jun 28, 2021 54.30 54.55 52.03 52.50 810,219 -2.07(-3.79%)
Jun 25, 2021 54.80 55.31 54.31 54.57 684,740 +0.16(+0.29%)
Jun 24, 2021 54.16 54.79 53.45 54.41 659,166 +0.27(+0.50%)
Jun 23, 2021 55.27 55.80 53.97 54.14 672,000 -0.93(-1.69%)
Jun 22, 2021 55.05 55.59 54.65 55.07 454,183 -0.31(-0.56%)
Jun 21, 2021 54.14 55.88 53.92 55.38 1,037,400 +2.04(+3.82%)
Jun 18, 2021 54.13 54.43 52.84 53.34 1,094,445 -1.79(-3.25%)
Jun 17, 2021 57.18 57.18 54.28 55.13 1,252,949 -1.54(-2.72%)
Jun 16, 2021 57.60 57.60 55.94 56.67 975,509 -1.20(-2.07%)
Jun 15, 2021 57.08 58.37 57.03 57.87 890,234 +0.95(+1.67%)
Jun 14, 2021 57.60 57.97 56.49 56.92 542,856 -0.69(-1.20%)
Jun 11, 2021 57.94 58.64 57.50 57.61 442,481 +0.07(+0.12%)
Jun 10, 2021 58.79 58.89 56.94 57.54 611,407 -0.15(-0.26%)
Jun 09, 2021 58.91 59.25 57.67 57.69 466,895 -1.62(-2.73%)
Jun 08, 2021 57.92 59.49 57.68 59.31 685,598 +1.20(+2.07%)
Jun 07, 2021 57.70 58.53 57.24 58.11 531,102 +0.41(+0.71%)
Jun 04, 2021 57.89 58.26 56.95 57.70 500,352 +0.37(+0.65%)
Jun 03, 2021 58.72 58.74 57.18 57.33 624,090 -1.35(-2.30%)
Jun 02, 2021 60.39 60.39 58.40 58.68 747,146 -1.43(-2.38%)
Jun 01, 2021 59.54 60.94 59.54 60.11 1,019,337 +1.11(+1.88%)
May 28, 2021 59.29 59.57 58.08 59.00 911,177 +0.00(+0.00%)
May 27, 2021 59.76 60.07 58.30 59.00 1,873,393 +0.09(+0.15%)
May 26, 2021 56.52 59.28 56.29 58.91 1,583,618 +2.24(+3.95%)
May 25, 2021 57.04 58.56 56.44 56.67 1,697,289 +0.31(+0.55%)
May 24, 2021 55.94 56.86 55.34 56.36 1,069,577 +0.35(+0.62%)
May 21, 2021 56.62 57.32 55.95 56.01 1,050,443 -0.23(-0.41%)
May 20, 2021 56.34 56.66 55.25 56.24 1,230,496 -0.30(-0.53%)
May 19, 2021 55.12 56.80 54.75 56.54 1,015,892 +0.12(+0.21%)
May 18, 2021 58.19 58.19 56.38 56.42 1,123,351 -1.59(-2.74%)
May 17, 2021 56.98 58.12 56.60 58.01 1,179,530 +0.35(+0.61%)
May 14, 2021 56.03 58.15 55.66 57.66 939,962 +2.16(+3.89%)
May 13, 2021 54.00 56.51 53.53 55.50 1,338,211 +1.44(+2.66%)
May 12, 2021 56.49 56.58 53.55 54.06 1,407,505 -1.93(-3.45%)
May 11, 2021 56.71 56.91 54.50 55.99 1,670,739 -1.72(-2.98%)
May 10, 2021 58.25 59.88 57.63 57.71 1,355,382 -0.26(-0.45%)
May 07, 2021 58.51 59.01 57.60 57.97 1,502,166 -1.47(-2.47%)
May 06, 2021 60.06 60.83 58.67 59.44 897,554 -0.86(-1.43%)
May 05, 2021 59.72 60.72 58.78 60.30 1,039,279 +1.90(+3.25%)
May 04, 2021 58.56 58.60 56.52 58.40 805,595 -0.33(-0.56%)
May 03, 2021 59.01 59.10 57.59 58.73 965,599 +0.48(+0.82%)
Apr 30, 2021 59.50 59.60 57.91 58.25 931,300 -1.75(-2.92%)
Apr 29, 2021 60.20 61.40 59.34 60.00 807,195 -0.32(-0.53%)
Apr 28, 2021 61.11 63.49 59.66 60.32 2,291,318 -0.32(-0.53%)
Apr 27, 2021 59.28 60.86 58.53 60.64 2,076,069 +1.39(+2.35%)
Apr 26, 2021 59.11 59.79 58.89 59.25 1,577,762 +0.38(+0.65%)
Apr 23, 2021 58.19 59.18 58.14 58.87 1,092,400 +0.78(+1.34%)
Apr 22, 2021 58.44 59.83 58.09 58.09 1,569,277 -0.18(-0.31%)
Apr 21, 2021 57.06 58.33 56.04 58.27 1,205,518 +0.86(+1.50%)
Apr 20, 2021 59.39 59.40 56.61 57.41 1,551,318 -2.42(-4.04%)
Apr 19, 2021 60.19 60.78 59.40 59.83 999,372 -0.46(-0.76%)
Apr 16, 2021 62.06 62.66 60.17 60.29 797,300 -1.09(-1.78%)
Apr 15, 2021 61.60 61.70 59.82 61.38 1,062,968 +0.15(+0.24%)
Apr 14, 2021 60.08 61.92 60.08 61.23 1,000,658 +1.26(+2.10%)
Apr 13, 2021 60.14 60.61 57.69 59.97 978,852 -1.21(-1.98%)
Apr 12, 2021 61.31 61.64 60.61 61.18 655,156 -0.02(-0.03%)
Apr 09, 2021 60.86 61.90 60.71 61.20 859,000 +0.35(+0.58%)
Apr 08, 2021 59.43 60.94 58.30 60.85 1,085,578 +1.26(+2.11%)
Apr 07, 2021 59.30 60.02 59.24 59.59 920,536 +0.58(+0.98%)
Apr 06, 2021 58.76 60.74 58.76 59.01 674,135 +0.01(+0.02%)
Apr 05, 2021 60.45 60.67 58.95 59.00 830,886 -0.55(-0.92%)
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.