Aercap Holdings N.V. (NY: AER )

64.48 USD +1.25 (+1.98%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 29.24 30.77 28.90 30.71 3,653,862 +1.87(+6.48%)
Jan 28, 2016 30.75 30.75 28.70 28.84 3,771,945 -1.44(-4.76%)
Jan 27, 2016 31.55 31.68 29.83 30.28 4,471,970 -1.48(-4.66%)
Jan 26, 2016 31.05 32.03 31.00 31.76 4,618,392 +0.96(+3.12%)
Jan 25, 2016 32.74 32.83 30.63 30.80 3,348,670 -2.15(-6.53%)
Jan 22, 2016 33.06 33.33 32.26 32.95 3,142,075 +0.86(+2.68%)
Jan 21, 2016 31.40 33.07 31.07 32.09 6,156,316 +0.69(+2.20%)
Jan 20, 2016 32.10 32.10 29.65 31.40 7,741,393 -1.45(-4.41%)
Jan 19, 2016 34.56 34.78 32.47 32.85 6,084,851 -1.16(-3.41%)
Jan 15, 2016 34.76 34.01 34.01 34.01 4,937,200 -2.54(-6.95%)
Jan 14, 2016 35.92 37.03 34.80 36.55 4,494,669 +0.45(+1.25%)
Jan 13, 2016 38.00 38.36 35.83 36.10 4,072,696 -1.80(-4.75%)
Jan 12, 2016 37.17 38.07 36.97 37.90 3,369,993 +1.20(+3.27%)
Jan 11, 2016 37.13 37.20 35.85 36.70 3,882,306 -0.01(-0.03%)
Jan 08, 2016 38.40 38.50 36.62 36.71 3,141,701 -1.19(-3.14%)
Jan 07, 2016 39.16 39.30 37.53 37.90 4,212,911 -2.05(-5.13%)
Jan 06, 2016 40.34 40.50 39.67 39.95 2,440,662 -1.04(-2.54%)
Jan 05, 2016 42.06 42.42 40.64 40.99 1,745,901 -0.78(-1.87%)
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.