Aercap Holdings N.V. (NY: AER )

56.34 USD +0.30 (+0.54%)
Streaming Delayed Price Updated: 2:00 PM EST, Dec 1, 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%)
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.