Aercap Holdings N.V. (NY: AER )

39.77 -1.46 (-3.54%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 48.50 49.99 47.79 49.44 2,921,172 +0.44(+0.90%)
May 27, 2022 48.08 49.37 48.08 49.00 940,456 +1.24(+2.60%)
May 26, 2022 46.28 48.04 45.91 47.76 855,931 +1.89(+4.12%)
May 25, 2022 45.72 46.47 45.00 45.87 825,977 +0.03(+0.07%)
May 24, 2022 47.07 47.33 44.67 45.84 1,017,304 -1.85(-3.88%)
May 23, 2022 47.53 48.54 46.95 47.69 994,646 +0.89(+1.90%)
May 20, 2022 46.86 47.09 45.16 46.80 1,637,642 +1.06(+2.32%)
May 19, 2022 44.90 47.37 44.72 45.74 2,043,216 -0.34(-0.74%)
May 18, 2022 47.01 48.16 45.98 46.08 2,031,670 -2.12(-4.40%)
May 17, 2022 47.77 49.24 47.36 48.20 1,687,105 +2.81(+6.19%)
May 16, 2022 44.20 45.81 44.00 45.39 1,201,803 +0.70(+1.57%)
May 13, 2022 42.70 44.97 42.70 44.69 888,527 +2.83(+6.76%)
May 12, 2022 42.32 42.98 40.98 41.86 1,263,410 -1.11(-2.58%)
May 11, 2022 43.07 45.01 42.82 42.97 1,359,047 +0.04(+0.09%)
May 10, 2022 42.61 43.71 41.65 42.93 1,493,482 +1.14(+2.73%)
May 09, 2022 45.11 45.64 41.19 41.79 1,922,847 -4.47(-9.66%)
May 06, 2022 46.86 47.13 45.77 46.26 1,343,234 -1.10(-2.32%)
May 05, 2022 47.68 48.41 46.71 47.36 1,095,111 -1.22(-2.51%)
May 04, 2022 47.34 48.78 46.48 48.58 621,228 +1.13(+2.38%)
May 03, 2022 47.08 47.86 46.62 47.45 797,772 +0.77(+1.65%)
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.