Aercap Holdings N.V. (NY: AER )

61.36 USD +1.50 (+2.51%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 52.40 53.14 51.95 52.87 2,591,900 +0.24(+0.46%)
Nov 29, 2018 52.55 53.28 52.13 52.63 2,634,682 -0.03(-0.06%)
Nov 28, 2018 51.55 52.81 51.04 52.66 2,298,749 +1.19(+2.31%)
Nov 27, 2018 50.70 52.08 50.61 51.47 1,485,141 +0.44(+0.86%)
Nov 26, 2018 50.00 51.13 49.98 51.03 1,462,772 +1.33(+2.68%)
Nov 23, 2018 49.41 50.05 49.02 49.70 396,700 -0.31(-0.62%)
Nov 21, 2018 50.01 50.01 50.01 0 +1.16(+2.37%)
Nov 20, 2018 49.65 49.86 48.78 48.85 1,543,903 -1.24(-2.48%)
Nov 19, 2018 50.40 50.57 49.87 50.09 1,053,118 -0.45(-0.89%)
Nov 16, 2018 51.00 51.33 50.52 50.54 1,104,500 -0.61(-1.19%)
Nov 15, 2018 51.61 51.62 50.94 51.15 1,479,055 -0.70(-1.35%)
Nov 14, 2018 52.16 52.77 51.50 51.85 1,025,318 -0.04(-0.08%)
Nov 13, 2018 51.71 53.15 51.71 51.89 1,386,696 +0.29(+0.56%)
Nov 12, 2018 52.22 52.56 51.57 51.60 1,551,101 -0.65(-1.24%)
Nov 09, 2018 51.51 52.37 51.51 52.25 1,130,400 +0.38(+0.73%)
Nov 08, 2018 52.05 52.32 51.50 51.87 1,313,519 -0.24(-0.46%)
Nov 07, 2018 51.72 52.24 51.54 52.11 639,326 +0.76(+1.48%)
Nov 06, 2018 50.80 51.48 50.63 51.35 695,702 +0.47(+0.92%)
Nov 05, 2018 50.99 51.65 50.58 50.88 856,780 -0.08(-0.16%)
Nov 02, 2018 51.81 52.15 50.51 50.96 1,172,200 -0.50(-0.97%)
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.