Aercap Holdings N.V. (NY: AER )

58.44 USD +0.15 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 45.14 45.52 44.67 44.82 1,170,600 -1.05(-2.29%)
May 30, 2019 46.19 46.65 45.67 45.87 911,633 -0.17(-0.37%)
May 29, 2019 45.96 46.16 45.35 46.04 1,654,652 -0.19(-0.41%)
May 28, 2019 46.96 47.01 46.14 46.23 1,972,047 -0.69(-1.47%)
May 24, 2019 47.48 47.55 46.83 46.92 1,038,000 -0.23(-0.49%)
May 23, 2019 48.21 48.56 46.89 47.15 1,361,883 -1.99(-4.05%)
May 22, 2019 49.96 50.05 48.79 49.14 952,377 -1.24(-2.46%)
May 21, 2019 49.83 50.49 49.67 50.38 1,194,066 +0.89(+1.80%)
May 20, 2019 49.31 49.85 49.26 49.49 960,363 -0.31(-0.62%)
May 17, 2019 49.83 50.31 49.33 49.80 1,037,000 -0.54(-1.07%)
May 16, 2019 50.63 50.95 50.19 50.34 744,972 +0.21(+0.42%)
May 15, 2019 49.86 50.41 49.06 50.13 701,452 -0.13(-0.26%)
May 14, 2019 49.50 50.69 49.49 50.26 994,061 +1.06(+2.15%)
May 13, 2019 49.63 49.80 48.92 49.20 958,118 -1.61(-3.17%)
May 10, 2019 49.51 51.14 49.42 50.81 1,338,300 +1.04(+2.09%)
May 09, 2019 49.87 50.08 49.15 49.77 944,082 -0.80(-1.58%)
May 08, 2019 50.06 51.04 50.05 50.57 1,167,416 +0.31(+0.62%)
May 07, 2019 50.84 51.13 49.38 50.26 2,573,311 -1.19(-2.31%)
May 06, 2019 50.96 52.02 50.65 51.45 1,211,725 -0.34(-0.66%)
May 03, 2019 51.75 52.31 51.37 51.79 1,106,200 +0.37(+0.72%)
May 02, 2019 51.87 52.18 50.94 51.42 1,083,912 -0.37(-0.71%)
May 01, 2019 50.49 52.68 49.96 51.79 1,657,360 +2.15(+4.33%)
Apr 30, 2019 49.53 49.92 49.26 49.64 1,164,006 +0.02(+0.04%)
Apr 29, 2019 48.91 49.96 48.81 49.62 825,608 +0.80(+1.64%)
Apr 26, 2019 48.67 48.95 48.48 48.82 485,000 +0.15(+0.31%)
Apr 25, 2019 49.06 49.45 48.64 48.67 741,044 -0.58(-1.18%)
Apr 24, 2019 49.46 49.69 49.13 49.25 1,120,202 -0.05(-0.10%)
Apr 23, 2019 48.68 49.46 48.68 49.30 658,780 +0.64(+1.32%)
Apr 22, 2019 49.42 49.64 48.53 48.66 342,510 -0.75(-1.52%)
Apr 18, 2019 50.00 50.01 48.99 49.41 768,400 -0.39(-0.78%)
Apr 17, 2019 49.49 50.00 49.49 49.80 558,057 +0.54(+1.10%)
Apr 16, 2019 49.20 49.55 48.73 49.26 614,992 +0.33(+0.67%)
Apr 15, 2019 49.30 49.70 48.89 48.93 764,828 -0.28(-0.57%)
Apr 12, 2019 48.94 49.38 48.81 49.21 732,800 +0.76(+1.57%)
Apr 11, 2019 47.60 48.53 47.48 48.45 974,253 +1.05(+2.22%)
Apr 10, 2019 47.10 47.69 46.93 47.40 693,324 +0.30(+0.64%)
Apr 09, 2019 48.15 48.36 46.99 47.10 1,182,738 -1.30(-2.69%)
Apr 08, 2019 49.06 49.10 48.36 48.40 695,590 -0.60(-1.22%)
Apr 05, 2019 48.75 49.05 48.50 49.00 660,300 +0.51(+1.05%)
Apr 04, 2019 48.03 48.70 47.88 48.49 1,098,054 +0.57(+1.19%)
Apr 03, 2019 47.99 48.54 47.74 47.92 1,171,551 +0.32(+0.67%)
Apr 02, 2019 47.65 47.74 47.40 47.60 992,612 -0.04(-0.08%)
Apr 01, 2019 47.13 47.95 47.13 47.64 1,366,088 +1.10(+2.36%)
Mar 29, 2019 46.10 46.74 46.04 46.54 1,552,800 +0.68(+1.48%)
Mar 28, 2019 45.25 45.92 45.12 45.86 932,012 +0.67(+1.48%)
Mar 27, 2019 44.68 45.40 44.64 45.19 1,431,484 +0.51(+1.14%)
Mar 26, 2019 44.07 44.85 44.07 44.68 1,693,556 +0.42(+0.95%)
Mar 25, 2019 44.89 45.03 44.18 44.26 2,084,142 -0.64(-1.43%)
Mar 22, 2019 45.48 45.61 44.53 44.90 3,302,000 -0.80(-1.75%)
Mar 21, 2019 43.92 45.76 43.79 45.70 1,246,302 +1.68(+3.82%)
Mar 20, 2019 44.28 44.28 43.82 44.02 1,206,334 -0.43(-0.97%)
Mar 19, 2019 44.55 44.91 44.40 44.45 1,562,485 +0.25(+0.57%)
Mar 18, 2019 43.71 44.21 43.44 44.20 985,691 +0.72(+1.66%)
Mar 15, 2019 42.92 43.61 42.91 43.48 2,091,700 +0.58(+1.35%)
Mar 14, 2019 43.33 43.42 42.78 42.90 814,094 -0.18(-0.42%)
Mar 13, 2019 43.75 44.10 43.03 43.08 1,562,749 -0.47(-1.08%)
Mar 12, 2019 41.60 43.70 41.26 43.55 3,014,079 +1.92(+4.61%)
Mar 11, 2019 40.72 41.71 40.48 41.63 1,239,269 +0.67(+1.64%)
Mar 08, 2019 40.54 41.11 40.16 40.96 1,509,500 +0.12(+0.29%)
Mar 07, 2019 41.45 41.45 40.50 40.84 2,312,611 -0.65(-1.57%)
Mar 06, 2019 43.30 43.56 41.49 41.49 1,987,454 -1.92(-4.42%)
Mar 05, 2019 44.14 44.14 43.39 43.41 1,428,079 -0.71(-1.61%)
Mar 04, 2019 45.29 45.80 43.99 44.12 1,532,692 -0.95(-2.11%)
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.