Aercap Holdings N.V. (NY: AER )

64.48 USD +1.25 (+1.98%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 42.59 43.76 42.50 43.34 1,221,773 +1.25(+2.97%)
Oct 30, 2014 41.89 42.54 41.38 42.09 636,908 +0.08(+0.19%)
Oct 29, 2014 42.59 42.59 41.64 42.01 731,885 -0.63(-1.48%)
Oct 28, 2014 41.07 42.71 40.97 42.64 822,388 +1.82(+4.46%)
Oct 27, 2014 40.56 40.90 40.74 40.82 508,853 +0.08(+0.20%)
Oct 24, 2014 40.44 40.82 40.16 40.74 613,457 +0.31(+0.77%)
Oct 23, 2014 40.89 41.05 40.44 40.43 832,053 +0.24(+0.60%)
Oct 22, 2014 40.49 41.26 40.12 40.19 1,188,749 -0.19(-0.47%)
Oct 21, 2014 39.30 40.48 39.24 40.38 887,492 +1.79(+4.64%)
Oct 20, 2014 38.18 38.18 37.99 38.59 610,685 +0.38(+0.99%)
Oct 17, 2014 38.00 38.76 37.51 38.21 1,812,339 +0.83(+2.22%)
Oct 16, 2014 36.30 37.89 36.27 37.38 2,195,182 +0.70(+1.91%)
Oct 15, 2014 36.19 36.80 35.39 36.68 2,883,086 -0.06(-0.16%)
Oct 14, 2014 37.03 37.23 36.38 36.74 2,638,179 -0.08(-0.22%)
Oct 13, 2014 38.02 38.24 36.71 36.82 1,650,816 -1.18(-3.11%)
Oct 10, 2014 39.11 39.11 37.25 38.00 1,915,887 -1.25(-3.18%)
Oct 09, 2014 40.54 40.60 39.11 39.25 1,525,931 -1.38(-3.40%)
Oct 08, 2014 40.66 40.77 39.55 40.63 1,813,072 +0.13(+0.32%)
Oct 07, 2014 41.22 41.23 40.48 40.50 963,093 -0.92(-2.22%)
Oct 06, 2014 41.63 42.37 41.33 41.42 1,043,988 -0.01(-0.02%)
Oct 03, 2014 40.47 41.74 40.42 41.43 1,220,795 +1.14(+2.83%)
Oct 02, 2014 40.10 40.59 40.02 40.29 1,774,011 +0.04(+0.10%)
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.