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 (%)
Jul 31, 2015 46.57 48.10 46.53 46.84 2,368,557 +0.71(+1.54%)
Jul 30, 2015 46.08 46.22 45.49 46.13 1,119,087 -0.06(-0.13%)
Jul 29, 2015 44.88 46.21 44.60 46.19 1,756,559 +1.52(+3.40%)
Jul 28, 2015 44.55 45.10 43.92 44.67 1,798,644 +0.34(+0.77%)
Jul 27, 2015 45.12 45.13 44.13 44.33 1,828,464 -0.96(-2.12%)
Jul 24, 2015 46.02 46.17 44.96 45.29 1,920,039 -0.73(-1.59%)
Jul 23, 2015 46.66 46.95 45.81 46.02 1,497,515 -0.71(-1.52%)
Jul 22, 2015 47.42 47.44 46.39 46.73 1,416,387 -0.80(-1.68%)
Jul 21, 2015 47.35 47.74 47.16 47.53 1,916,595 +0.18(+0.38%)
Jul 20, 2015 47.25 47.40 46.80 47.35 961,281 +0.20(+0.42%)
Jul 17, 2015 47.05 47.31 46.69 47.15 880,949 +0.10(+0.21%)
Jul 16, 2015 46.82 47.11 46.43 47.05 1,267,721 +0.65(+1.40%)
Jul 15, 2015 46.99 47.18 46.32 46.40 1,063,601 -0.55(-1.17%)
Jul 14, 2015 46.68 47.24 46.64 46.95 1,549,111 +0.06(+0.13%)
Jul 13, 2015 46.59 46.89 46.54 46.89 1,655,338 +1.10(+2.40%)
Jul 10, 2015 45.30 46.00 45.30 45.79 1,706,801 +0.90(+2.00%)
Jul 09, 2015 44.89 45.37 44.79 44.89 2,059,523 +0.54(+1.22%)
Jul 08, 2015 44.65 45.10 44.10 44.35 2,329,323 -0.76(-1.68%)
Jul 07, 2015 45.13 45.38 43.67 45.11 3,691,846 +0.06(+0.13%)
Jul 06, 2015 45.19 45.65 44.74 45.05 2,388,827 -0.59(-1.29%)
Jul 02, 2015 45.89 45.64 45.64 45.64 1,765,900 -0.15(-0.33%)
Jul 01, 2015 46.24 46.43 45.57 45.79 2,343,581 +0.00(+0.00%)
Jun 30, 2015 46.36 46.66 45.50 45.79 2,566,630 -0.20(-0.43%)
Jun 29, 2015 46.45 46.72 45.89 45.99 1,831,252 -0.90(-1.92%)
Jun 26, 2015 47.30 47.50 46.84 46.89 1,136,370 -0.34(-0.72%)
Jun 25, 2015 47.94 47.94 47.18 47.23 1,321,167 -0.47(-0.99%)
Jun 24, 2015 47.77 48.09 47.53 47.70 2,633,268 -0.28(-0.58%)
Jun 23, 2015 46.85 48.07 46.82 47.98 3,328,767 +1.16(+2.48%)
Jun 22, 2015 46.85 47.25 46.74 46.82 1,441,472 +0.40(+0.86%)
Jun 19, 2015 46.95 47.08 46.37 46.42 1,662,073 -0.66(-1.40%)
Jun 18, 2015 46.79 47.81 46.17 47.08 2,484,970 +0.22(+0.47%)
Jun 17, 2015 46.72 47.20 46.35 46.86 2,989,600 +0.25(+0.54%)
Jun 16, 2015 46.61 47.03 46.48 46.61 2,517,190 +0.05(+0.11%)
Jun 15, 2015 47.07 47.23 46.49 46.56 3,635,505 -0.74(-1.56%)
Jun 12, 2015 47.65 47.89 47.10 47.30 3,799,432 -0.39(-0.82%)
Jun 11, 2015 48.38 48.45 47.22 47.69 4,860,278 -0.66(-1.37%)
Jun 10, 2015 48.24 48.57 48.08 48.35 4,407,814 +0.25(+0.52%)
Jun 09, 2015 47.95 48.47 47.86 48.10 5,490,871 +0.15(+0.31%)
Jun 08, 2015 48.50 48.75 47.91 47.95 6,323,262 -0.58(-1.20%)
Jun 05, 2015 48.62 48.75 47.90 48.53 9,178,350 +0.03(+0.06%)
Jun 04, 2015 48.96 49.21 48.50 48.50 40,780,951 -1.84(-3.66%)
Jun 03, 2015 50.29 51.50 49.85 50.34 4,201,697 +0.41(+0.82%)
Jun 02, 2015 47.32 50.67 47.28 49.93 2,642,936 +1.69(+3.50%)
Jun 01, 2015 48.44 48.44 47.83 48.24 429,007 +0.00(+0.00%)
May 29, 2015 48.96 49.12 48.20 48.24 703,669 -0.64(-1.31%)
May 28, 2015 48.50 48.89 48.26 48.88 776,586 +0.26(+0.53%)
May 27, 2015 47.85 48.82 47.76 48.62 788,446 +0.82(+1.72%)
May 26, 2015 48.03 48.03 47.54 47.80 753,647 -0.27(-0.56%)
May 22, 2015 48.18 48.07 48.07 48.07 235,000 -0.14(-0.29%)
May 21, 2015 47.85 48.53 47.85 48.21 424,123 +0.25(+0.52%)
May 20, 2015 48.50 48.50 47.31 47.96 814,516 -0.26(-0.54%)
May 19, 2015 48.81 48.99 48.05 48.22 817,665 -0.58(-1.19%)
May 18, 2015 48.87 49.11 48.53 48.80 513,147 -0.16(-0.33%)
May 15, 2015 48.83 49.00 48.60 48.96 912,348 -0.03(-0.06%)
May 14, 2015 49.25 49.25 48.75 48.99 549,664 -0.01(-0.02%)
May 13, 2015 48.59 49.60 48.54 49.00 772,945 +0.52(+1.07%)
May 12, 2015 48.35 48.78 47.90 48.48 1,129,660 +0.30(+0.62%)
May 11, 2015 49.25 49.85 47.49 48.18 1,664,779 -0.89(-1.81%)
May 08, 2015 48.69 49.51 48.69 49.07 1,176,108 +0.72(+1.49%)
May 07, 2015 48.04 48.45 47.69 48.35 699,959 +0.14(+0.29%)
May 06, 2015 48.57 48.66 48.01 48.21 655,678 -0.28(-0.58%)
May 05, 2015 49.23 49.38 48.41 48.49 1,276,099 -0.69(-1.40%)
May 04, 2015 49.53 49.79 48.97 49.18 1,407,948 +0.14(+0.29%)
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.