Aercap Holdings N.V. (NY: AER )

61.99 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 39.14 39.79 38.35 39.09 15,686,030 +0.25(+0.64%)
May 27, 2016 38.66 38.84 38.84 38.84 1,766,100 +0.20(+0.52%)
May 26, 2016 39.11 39.40 38.45 38.64 1,400,059 -0.36(-0.92%)
May 25, 2016 38.49 39.16 38.38 39.00 2,322,518 +0.65(+1.69%)
May 24, 2016 37.30 38.45 37.24 38.35 2,394,197 +1.37(+3.70%)
May 23, 2016 37.25 37.48 36.75 36.98 1,224,937 -0.31(-0.83%)
May 20, 2016 36.83 37.91 36.83 37.29 1,840,084 +0.68(+1.86%)
May 19, 2016 37.46 38.16 36.47 36.61 2,317,479 -1.19(-3.15%)
May 18, 2016 37.89 38.83 37.43 37.80 2,603,298 -0.21(-0.55%)
May 17, 2016 37.34 38.92 36.31 38.01 3,628,715 +0.70(+1.88%)
May 16, 2016 36.77 37.71 36.71 37.31 3,699,878 +0.70(+1.91%)
May 13, 2016 36.17 37.61 36.10 36.61 4,427,968 -0.23(-0.62%)
May 12, 2016 41.20 41.41 35.52 36.84 8,348,685 -3.41(-8.47%)
May 11, 2016 40.38 41.17 39.93 40.25 2,215,270 -0.17(-0.42%)
May 10, 2016 40.00 40.63 39.83 40.42 3,131,650 +0.41(+1.02%)
May 09, 2016 40.66 41.05 39.83 40.01 2,759,691 -0.74(-1.82%)
May 06, 2016 39.83 40.88 39.72 40.75 2,333,083 +0.80(+2.00%)
May 05, 2016 39.74 40.15 39.43 39.95 2,080,136 +0.36(+0.91%)
May 04, 2016 39.27 40.29 38.83 39.59 3,410,033 +0.09(+0.23%)
May 03, 2016 39.68 39.95 39.01 39.50 2,789,904 -0.88(-2.18%)
May 02, 2016 40.10 40.69 39.78 40.38 1,734,246 +0.37(+0.92%)
Apr 29, 2016 41.09 41.09 38.95 40.01 3,591,041 -1.20(-2.91%)
Apr 28, 2016 41.87 42.17 41.04 41.21 3,071,095 -0.98(-2.32%)
Apr 27, 2016 41.48 42.34 41.34 42.19 1,996,309 +1.04(+2.53%)
Apr 26, 2016 40.67 41.30 40.58 41.15 1,851,655 +0.55(+1.35%)
Apr 25, 2016 41.21 41.52 40.32 40.60 1,646,072 -0.83(-2.00%)
Apr 22, 2016 40.58 41.52 40.40 41.43 1,812,176 +0.83(+2.04%)
Apr 21, 2016 40.42 40.92 40.09 40.60 1,591,498 +0.11(+0.27%)
Apr 20, 2016 40.53 40.99 40.48 40.49 2,134,465 -0.01(-0.02%)
Apr 19, 2016 40.07 40.89 40.07 40.50 2,591,136 +0.54(+1.35%)
Apr 18, 2016 39.40 40.20 39.36 39.96 1,595,030 +0.23(+0.58%)
Apr 15, 2016 39.34 39.84 38.89 39.73 2,238,748 +0.26(+0.66%)
Apr 14, 2016 39.51 39.89 39.12 39.47 1,933,369 +0.01(+0.03%)
Apr 13, 2016 39.08 39.49 38.77 39.46 2,544,630 +0.94(+2.44%)
Apr 12, 2016 38.22 38.83 38.00 38.52 1,855,816 +0.31(+0.81%)
Apr 11, 2016 37.87 39.08 37.87 38.21 1,879,152 +0.33(+0.87%)
Apr 08, 2016 37.26 38.35 37.26 37.88 2,146,785 +1.18(+3.22%)
Apr 07, 2016 37.09 37.65 36.42 36.70 2,132,302 -0.76(-2.03%)
Apr 06, 2016 37.06 37.72 36.94 37.46 1,753,956 +0.30(+0.81%)
Apr 05, 2016 37.51 37.54 36.08 37.16 3,017,909 -1.09(-2.85%)
Apr 04, 2016 38.83 39.13 38.12 38.25 2,046,634 -0.64(-1.65%)
Apr 01, 2016 38.37 39.03 37.32 38.89 2,051,858 +0.13(+0.34%)
Mar 31, 2016 38.91 39.46 38.55 38.76 1,831,168 -0.35(-0.89%)
Mar 30, 2016 38.88 39.78 38.66 39.11 3,271,416 +0.72(+1.88%)
Mar 29, 2016 37.86 38.55 37.51 38.39 2,502,947 +0.35(+0.92%)
Mar 28, 2016 37.70 38.30 36.89 38.04 1,672,098 +0.53(+1.41%)
Mar 24, 2016 37.63 37.51 37.51 37.51 3,032,200 -0.56(-1.47%)
Mar 23, 2016 38.36 38.58 37.57 38.07 2,340,800 -0.47(-1.22%)
Mar 22, 2016 38.24 38.72 37.72 38.54 2,595,946 -0.03(-0.08%)
Mar 21, 2016 38.05 38.84 38.05 38.57 1,202,886 +0.25(+0.65%)
Mar 18, 2016 38.75 39.31 38.02 38.32 1,871,831 -0.09(-0.23%)
Mar 17, 2016 37.67 38.86 37.42 38.41 2,653,625 +0.73(+1.94%)
Mar 16, 2016 36.88 37.99 36.81 37.68 2,323,304 +0.86(+2.34%)
Mar 15, 2016 37.56 37.56 36.67 36.82 1,715,126 -1.12(-2.95%)
Mar 14, 2016 37.53 38.16 37.27 37.94 1,412,315 +0.33(+0.88%)
Mar 11, 2016 37.01 38.04 36.87 37.61 1,975,118 +1.21(+3.32%)
Mar 10, 2016 37.25 37.40 35.76 36.40 2,133,434 -0.55(-1.49%)
Mar 09, 2016 36.42 37.33 36.37 36.95 2,039,778 +0.76(+2.10%)
Mar 08, 2016 37.24 37.48 36.18 36.19 2,730,735 -1.57(-4.16%)
Mar 07, 2016 37.23 38.14 36.96 37.76 3,010,111 +0.13(+0.35%)
Mar 04, 2016 38.34 38.34 37.17 37.63 3,762,674 -0.36(-0.95%)
Mar 03, 2016 37.62 38.43 37.16 37.99 3,617,288 +0.24(+0.64%)
Mar 02, 2016 36.26 37.79 36.07 37.75 3,295,450 +1.07(+2.92%)
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.