Aercap Holdings N.V. (NY: AER )

52.25 USD +0.76 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 59.29 59.57 58.08 59.00 911,177 +0.00(+0.00%)
May 27, 2021 59.76 60.07 58.30 59.00 1,873,393 +0.09(+0.15%)
May 26, 2021 56.52 59.28 56.29 58.91 1,583,618 +2.24(+3.95%)
May 25, 2021 57.04 58.56 56.44 56.67 1,697,289 +0.31(+0.55%)
May 24, 2021 55.94 56.86 55.34 56.36 1,069,577 +0.35(+0.62%)
May 21, 2021 56.62 57.32 55.95 56.01 1,050,443 -0.23(-0.41%)
May 20, 2021 56.34 56.66 55.25 56.24 1,230,496 -0.30(-0.53%)
May 19, 2021 55.12 56.80 54.75 56.54 1,015,892 +0.12(+0.21%)
May 18, 2021 58.19 58.19 56.38 56.42 1,123,351 -1.59(-2.74%)
May 17, 2021 56.98 58.12 56.60 58.01 1,179,530 +0.35(+0.61%)
May 14, 2021 56.03 58.15 55.66 57.66 939,962 +2.16(+3.89%)
May 13, 2021 54.00 56.51 53.53 55.50 1,338,211 +1.44(+2.66%)
May 12, 2021 56.49 56.58 53.55 54.06 1,407,505 -1.93(-3.45%)
May 11, 2021 56.71 56.91 54.50 55.99 1,670,739 -1.72(-2.98%)
May 10, 2021 58.25 59.88 57.63 57.71 1,355,382 -0.26(-0.45%)
May 07, 2021 58.51 59.01 57.60 57.97 1,502,166 -1.47(-2.47%)
May 06, 2021 60.06 60.83 58.67 59.44 897,554 -0.86(-1.43%)
May 05, 2021 59.72 60.72 58.78 60.30 1,039,279 +1.90(+3.25%)
May 04, 2021 58.56 58.60 56.52 58.40 805,595 -0.33(-0.56%)
May 03, 2021 59.01 59.10 57.59 58.73 965,599 +0.48(+0.82%)
Apr 30, 2021 59.50 59.60 57.91 58.25 931,300 -1.75(-2.92%)
Apr 29, 2021 60.20 61.40 59.34 60.00 807,195 -0.32(-0.53%)
Apr 28, 2021 61.11 63.49 59.66 60.32 2,291,318 -0.32(-0.53%)
Apr 27, 2021 59.28 60.86 58.53 60.64 2,076,069 +1.39(+2.35%)
Apr 26, 2021 59.11 59.79 58.89 59.25 1,577,762 +0.38(+0.65%)
Apr 23, 2021 58.19 59.18 58.14 58.87 1,092,400 +0.78(+1.34%)
Apr 22, 2021 58.44 59.83 58.09 58.09 1,569,277 -0.18(-0.31%)
Apr 21, 2021 57.06 58.33 56.04 58.27 1,205,518 +0.86(+1.50%)
Apr 20, 2021 59.39 59.40 56.61 57.41 1,551,318 -2.42(-4.04%)
Apr 19, 2021 60.19 60.78 59.40 59.83 999,372 -0.46(-0.76%)
Apr 16, 2021 62.06 62.66 60.17 60.29 797,300 -1.09(-1.78%)
Apr 15, 2021 61.60 61.70 59.82 61.38 1,062,968 +0.15(+0.24%)
Apr 14, 2021 60.08 61.92 60.08 61.23 1,000,658 +1.26(+2.10%)
Apr 13, 2021 60.14 60.61 57.69 59.97 978,852 -1.21(-1.98%)
Apr 12, 2021 61.31 61.64 60.61 61.18 655,156 -0.02(-0.03%)
Apr 09, 2021 60.86 61.90 60.71 61.20 859,000 +0.35(+0.58%)
Apr 08, 2021 59.43 60.94 58.30 60.85 1,085,578 +1.26(+2.11%)
Apr 07, 2021 59.30 60.02 59.24 59.59 920,536 +0.58(+0.98%)
Apr 06, 2021 58.76 60.74 58.76 59.01 674,135 +0.01(+0.02%)
Apr 05, 2021 60.45 60.67 58.95 59.00 830,886 -0.55(-0.92%)
Apr 01, 2021 59.48 59.96 58.93 59.55 994,700 +0.81(+1.38%)
Mar 31, 2021 59.34 59.95 58.67 58.74 955,906 -0.84(-1.41%)
Mar 30, 2021 59.99 60.56 58.99 59.58 1,160,680 +0.25(+0.42%)
Mar 29, 2021 59.10 60.36 58.54 59.33 1,661,417 -0.33(-0.55%)
Mar 26, 2021 59.12 59.88 57.48 59.66 966,600 +1.07(+1.83%)
Mar 25, 2021 55.41 58.73 54.57 58.59 1,040,042 +2.44(+4.35%)
Mar 24, 2021 57.66 59.99 56.10 56.15 1,384,565 -0.57(-1.00%)
Mar 23, 2021 58.58 59.46 56.28 56.72 1,678,921 -2.75(-4.62%)
Mar 22, 2021 59.90 60.22 58.04 59.47 1,536,605 -0.81(-1.34%)
Mar 19, 2021 60.54 61.18 59.25 60.28 1,707,200 -0.54(-0.89%)
Mar 18, 2021 60.38 62.33 60.30 60.82 1,505,299 -0.53(-0.86%)
Mar 17, 2021 60.26 61.79 59.49 61.35 1,602,757 +1.58(+2.64%)
Mar 16, 2021 61.41 61.49 59.03 59.77 1,910,774 -1.64(-2.67%)
Mar 15, 2021 61.04 62.40 60.77 61.41 2,748,333 +0.48(+0.79%)
Mar 12, 2021 58.60 61.52 58.55 60.93 4,350,100 +3.11(+5.38%)
Mar 11, 2021 56.48 58.50 55.62 57.82 4,582,279 +4.43(+8.30%)
Mar 10, 2021 55.65 56.00 50.62 53.39 6,944,261 -2.61(-4.66%)
Mar 09, 2021 56.26 57.00 54.18 56.00 3,022,014 -1.53(-2.66%)
Mar 08, 2021 58.01 60.00 55.05 57.53 6,416,655 +6.73(+13.25%)
Mar 05, 2021 51.06 51.39 47.93 50.80 1,454,300 +0.81(+1.62%)
Mar 04, 2021 48.98 51.16 48.59 49.99 2,308,210 +1.22(+2.50%)
Mar 03, 2021 46.80 49.55 46.80 48.77 1,432,747 +2.06(+4.41%)
Mar 02, 2021 47.72 48.00 46.10 46.71 1,874,402 -0.67(-1.41%)
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.