Aercap Holdings N.V. (NY: AER )

56.77 USD -0.84 (-1.46%)
Streaming Delayed Price Updated: 1:13 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 45.89 46.16 45.06 45.14 1,125,204 -0.79(-1.72%)
Feb 27, 2019 46.49 46.56 45.80 45.93 717,902 -0.56(-1.20%)
Feb 26, 2019 46.33 46.82 46.04 46.49 803,397 +0.05(+0.11%)
Feb 25, 2019 46.50 46.87 46.20 46.44 1,028,493 +0.07(+0.15%)
Feb 22, 2019 46.70 47.18 46.25 46.37 1,024,700 -0.13(-0.28%)
Feb 21, 2019 47.49 47.65 46.40 46.50 1,275,040 -1.15(-2.41%)
Feb 20, 2019 48.29 48.34 47.46 47.65 1,126,471 -0.64(-1.33%)
Feb 19, 2019 48.13 48.67 47.75 48.29 2,186,017 +0.22(+0.46%)
Feb 15, 2019 48.00 48.30 47.60 48.07 1,113,800 +0.39(+0.82%)
Feb 14, 2019 47.79 48.09 45.91 47.68 1,567,104 +0.17(+0.36%)
Feb 13, 2019 47.38 48.00 47.13 47.51 1,138,651 +0.37(+0.78%)
Feb 12, 2019 46.68 47.26 46.58 47.14 1,120,111 +0.95(+2.06%)
Feb 11, 2019 45.72 46.43 45.57 46.19 815,197 +0.54(+1.18%)
Feb 08, 2019 45.76 46.06 45.13 45.65 929,300 -0.61(-1.32%)
Feb 07, 2019 47.10 47.23 46.07 46.26 640,289 -0.87(-1.85%)
Feb 06, 2019 47.53 47.86 47.07 47.13 542,959 -0.42(-0.88%)
Feb 05, 2019 47.41 47.62 47.21 47.55 666,453 +0.15(+0.32%)
Feb 04, 2019 47.31 47.77 47.13 47.40 604,499 -0.01(-0.02%)
Feb 01, 2019 47.36 47.87 47.28 47.41 816,100 +0.15(+0.32%)
Jan 31, 2019 48.06 48.19 47.19 47.26 1,215,918 -0.82(-1.71%)
Jan 30, 2019 47.18 48.82 47.18 48.08 1,703,805 +1.23(+2.63%)
Jan 29, 2019 46.83 47.16 46.62 46.85 966,588 -0.01(-0.02%)
Jan 28, 2019 46.58 46.87 45.76 46.86 949,827 -0.13(-0.28%)
Jan 25, 2019 46.31 47.07 45.96 46.99 1,042,200 +1.30(+2.85%)
Jan 24, 2019 45.18 46.21 45.18 45.69 1,093,613 +0.67(+1.49%)
Jan 23, 2019 45.40 46.06 44.64 45.02 943,774 -0.25(-0.55%)
Jan 22, 2019 45.71 45.98 45.00 45.27 1,543,777 -1.37(-2.94%)
Jan 18, 2019 45.91 46.72 45.87 46.64 1,774,000 +0.94(+2.06%)
Jan 17, 2019 45.31 46.21 44.76 45.70 1,225,776 +0.30(+0.66%)
Jan 16, 2019 45.69 46.37 45.25 45.40 1,400,274 -0.15(-0.33%)
Jan 15, 2019 45.58 45.79 45.02 45.55 820,332 +0.31(+0.69%)
Jan 14, 2019 45.79 46.11 45.13 45.24 1,056,544 -0.87(-1.89%)
Jan 11, 2019 43.91 46.16 43.91 46.11 2,078,700 +1.70(+3.83%)
Jan 10, 2019 43.61 44.45 43.31 44.41 1,694,072 +0.30(+0.68%)
Jan 09, 2019 43.16 44.31 42.94 44.11 1,823,966 +1.14(+2.65%)
Jan 08, 2019 43.77 43.99 42.08 42.97 2,312,420 -0.64(-1.47%)
Jan 07, 2019 42.11 44.00 41.83 43.61 3,565,975 +1.81(+4.33%)
Jan 04, 2019 39.70 42.45 39.54 41.80 2,558,100 +3.09(+7.98%)
Jan 03, 2019 40.40 40.60 38.62 38.71 2,610,480 -2.06(-5.05%)
Jan 02, 2019 39.14 41.42 38.84 40.77 2,601,511 +1.17(+2.95%)
Dec 31, 2018 39.80 40.12 38.76 39.60 1,596,400 +0.14(+0.35%)
Dec 28, 2018 38.80 39.88 38.80 39.46 1,535,600 +0.72(+1.86%)
Dec 27, 2018 38.42 38.95 37.15 38.74 1,600,668 -0.10(-0.26%)
Dec 26, 2018 37.01 38.88 36.16 38.84 3,207,598 +1.98(+5.37%)
Dec 24, 2018 38.79 38.94 36.85 36.86 1,418,100 -2.32(-5.92%)
Dec 21, 2018 42.21 42.49 39.16 39.18 3,017,400 -2.98(-7.07%)
Dec 20, 2018 44.36 44.61 41.97 42.16 2,488,205 -2.54(-5.68%)
Dec 19, 2018 46.01 46.63 44.68 44.70 936,967 -1.31(-2.85%)
Dec 18, 2018 45.85 46.47 45.67 46.01 2,059,604 +0.27(+0.59%)
Dec 17, 2018 46.55 46.98 45.62 45.74 1,622,982 -1.01(-2.16%)
Dec 14, 2018 47.07 47.70 46.68 46.75 1,037,500 -0.87(-1.83%)
Dec 13, 2018 48.51 48.78 47.60 47.62 1,216,843 -0.54(-1.12%)
Dec 12, 2018 48.84 48.84 48.02 48.16 1,563,804 +0.21(+0.44%)
Dec 11, 2018 49.36 49.75 47.93 47.95 1,427,022 -0.73(-1.50%)
Dec 10, 2018 49.57 49.70 47.65 48.68 1,366,798 -1.07(-2.15%)
Dec 07, 2018 50.55 51.30 49.65 49.75 1,379,200 -0.56(-1.11%)
Dec 06, 2018 50.55 50.70 49.38 50.31 1,816,197 -1.19(-2.31%)
Dec 04, 2018 53.32 53.74 51.45 51.50 2,042,000 -1.93(-3.61%)
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.