Aercap Holdings N.V. (NY: AER )

58.71 USD +0.27 (+0.46%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 52.61 52.61 52.61 0 -0.38(-0.72%)
Dec 28, 2017 52.87 53.13 52.64 52.99 614,288 +0.19(+0.36%)
Dec 27, 2017 52.84 52.93 52.61 52.80 638,288 -0.04(-0.08%)
Dec 26, 2017 53.02 53.16 52.81 52.84 417,154 -0.22(-0.41%)
Dec 22, 2017 53.28 53.28 52.78 53.06 694,114 +0.08(+0.15%)
Dec 21, 2017 52.66 53.18 52.64 52.98 931,674 +0.29(+0.55%)
Dec 20, 2017 53.01 53.37 52.68 52.69 875,015 -0.05(-0.09%)
Dec 19, 2017 53.03 53.40 52.64 52.74 785,309 -0.28(-0.53%)
Dec 18, 2017 53.08 53.56 52.80 53.02 1,098,722 +0.35(+0.66%)
Dec 15, 2017 52.12 53.17 52.09 52.67 1,551,426 +0.55(+1.06%)
Dec 14, 2017 52.50 52.88 52.00 52.12 1,268,666 -0.46(-0.87%)
Dec 13, 2017 52.65 52.80 52.28 52.58 1,134,879 +0.04(+0.08%)
Dec 12, 2017 52.25 52.65 51.34 52.54 1,191,895 +0.48(+0.92%)
Dec 11, 2017 52.54 52.65 51.95 52.06 1,828,882 -0.30(-0.57%)
Dec 08, 2017 52.40 52.60 52.06 52.36 1,229,479 +0.06(+0.11%)
Dec 07, 2017 51.80 52.41 51.73 52.30 1,282,643 +0.53(+1.02%)
Dec 06, 2017 51.79 52.22 51.73 51.77 1,037,389 -0.11(-0.21%)
Dec 05, 2017 51.93 52.22 51.18 51.88 1,257,705 -0.10(-0.19%)
Dec 04, 2017 52.46 52.56 52.36 51.98 1,257,804 -0.16(-0.31%)
Dec 01, 2017 51.93 52.50 51.54 52.14 1,435,993 +0.17(+0.33%)
Nov 30, 2017 52.00 52.26 51.50 51.97 2,870,974 +0.23(+0.44%)
Nov 29, 2017 51.75 52.05 51.29 51.74 1,092,915 +0.03(+0.06%)
Nov 28, 2017 51.12 51.79 51.00 51.71 1,351,432 +0.58(+1.13%)
Nov 27, 2017 51.19 51.47 50.83 51.13 516,680 -0.18(-0.35%)
Nov 24, 2017 51.03 51.44 51.03 51.31 277,458 +0.50(+0.98%)
Nov 22, 2017 50.82 51.31 50.79 50.81 512,811 +0.10(+0.20%)
Nov 21, 2017 51.10 51.16 50.63 50.71 701,186 -0.16(-0.31%)
Nov 20, 2017 50.54 50.97 50.38 50.87 1,475,857 +0.39(+0.77%)
Nov 17, 2017 49.94 50.56 49.93 50.48 843,627 +0.29(+0.58%)
Nov 16, 2017 49.90 50.74 49.90 50.19 1,140,152 +0.44(+0.88%)
Nov 15, 2017 49.80 50.14 49.07 49.75 1,137,883 -0.40(-0.80%)
Nov 14, 2017 50.50 50.94 49.88 50.15 1,627,733 -0.46(-0.91%)
Nov 13, 2017 50.97 50.97 49.80 50.61 1,957,254 -1.06(-2.05%)
Nov 10, 2017 51.99 52.20 51.51 51.67 1,033,853 -0.20(-0.39%)
Nov 09, 2017 51.76 52.21 51.51 51.87 1,132,890 -0.11(-0.21%)
Nov 08, 2017 52.20 52.36 51.60 51.98 1,005,527 -0.21(-0.40%)
Nov 07, 2017 52.40 52.52 51.90 52.19 956,493 -0.11(-0.21%)
Nov 06, 2017 52.45 52.59 51.84 52.30 1,182,988 -0.21(-0.40%)
Nov 03, 2017 52.76 52.86 52.26 52.51 697,048 -0.50(-0.94%)
Nov 02, 2017 54.01 54.50 52.24 53.01 1,785,444 +0.15(+0.28%)
Nov 01, 2017 53.03 53.13 52.09 52.86 1,452,969 +0.22(+0.42%)
Oct 31, 2017 52.52 53.30 52.50 52.64 932,373 +0.12(+0.23%)
Oct 30, 2017 52.02 52.93 52.02 52.52 1,309,256 +0.09(+0.17%)
Oct 27, 2017 52.55 52.67 52.02 52.43 606,385 -0.19(-0.36%)
Oct 26, 2017 52.31 52.81 52.01 52.62 607,655 +0.56(+1.08%)
Oct 25, 2017 52.77 52.94 51.91 52.06 928,927 -0.84(-1.59%)
Oct 24, 2017 52.84 53.03 52.53 52.90 450,896 +0.35(+0.67%)
Oct 23, 2017 52.99 53.08 52.40 52.55 660,319 -0.51(-0.96%)
Oct 20, 2017 52.72 53.19 52.62 53.06 1,307,477 +0.80(+1.53%)
Oct 19, 2017 52.12 52.26 51.74 52.26 1,148,899 -0.07(-0.13%)
Oct 18, 2017 52.51 52.64 52.20 52.33 853,183 -0.10(-0.19%)
Oct 17, 2017 52.59 52.82 52.35 52.43 691,291 -0.01(-0.02%)
Oct 16, 2017 52.35 52.85 52.31 52.44 646,633 +0.09(+0.17%)
Oct 13, 2017 52.11 52.47 51.99 52.35 400,626 +0.29(+0.56%)
Oct 12, 2017 52.00 52.37 51.83 52.06 425,436 +0.06(+0.12%)
Oct 11, 2017 51.97 52.30 51.64 52.00 859,328 -0.05(-0.10%)
Oct 10, 2017 51.99 52.13 51.39 52.05 692,841 -0.04(-0.08%)
Oct 09, 2017 52.05 52.37 51.92 52.09 452,368 +0.12(+0.23%)
Oct 06, 2017 51.95 52.07 51.62 51.97 578,123 -0.03(-0.06%)
Oct 05, 2017 52.07 52.29 51.94 52.00 818,740 +0.01(+0.02%)
Oct 04, 2017 51.89 52.34 51.81 51.99 716,771 +0.15(+0.29%)
Oct 03, 2017 51.55 51.84 50.91 51.84 1,040,227 +0.38(+0.74%)
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.