Aercap Holdings N.V. (NY: AER )

57.97 USD -1.47 (-2.47%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 47.01 47.19 46.00 46.43 1,389,326 -0.41(-0.88%)
Jun 29, 2017 47.00 47.43 46.35 46.84 992,614 -0.05(-0.11%)
Jun 28, 2017 45.97 46.91 45.72 46.89 1,181,498 +1.28(+2.81%)
Jun 27, 2017 46.01 46.35 45.60 45.61 910,163 -0.03(-0.07%)
Jun 26, 2017 45.59 46.33 45.54 45.64 588,537 +0.00(+0.00%)
Jun 23, 2017 45.11 46.08 45.08 45.64 1,594,448 +0.54(+1.20%)
Jun 22, 2017 45.01 45.42 44.69 45.10 907,433 +0.12(+0.27%)
Jun 21, 2017 45.77 45.82 44.80 44.98 814,338 -0.74(-1.62%)
Jun 20, 2017 46.12 46.34 45.72 45.72 661,385 -0.53(-1.15%)
Jun 19, 2017 46.36 46.68 46.04 46.25 836,197 +0.11(+0.24%)
Jun 16, 2017 46.26 46.41 45.85 46.14 848,605 -0.07(-0.15%)
Jun 15, 2017 46.30 46.92 45.92 46.21 869,569 -0.52(-1.11%)
Jun 14, 2017 45.73 46.76 45.53 46.73 1,783,374 +1.07(+2.34%)
Jun 13, 2017 45.46 46.23 45.37 45.66 1,569,362 +0.28(+0.62%)
Jun 12, 2017 45.34 46.17 45.34 45.38 1,766,673 -0.03(-0.07%)
Jun 09, 2017 45.16 45.71 45.12 45.41 1,737,981 +0.43(+0.96%)
Jun 08, 2017 44.75 45.24 44.63 44.98 616,803 +0.22(+0.49%)
Jun 07, 2017 44.82 44.99 44.50 44.76 1,039,488 +0.03(+0.07%)
Jun 06, 2017 44.67 45.15 44.51 44.73 1,181,731 -0.12(-0.27%)
Jun 05, 2017 45.33 45.54 44.85 44.85 921,339 -0.57(-1.25%)
Jun 02, 2017 44.73 45.65 44.73 45.42 1,713,617 +0.43(+0.96%)
Jun 01, 2017 44.46 44.99 44.21 44.99 3,170,442 +0.97(+2.20%)
May 31, 2017 44.00 44.08 43.19 44.02 3,892,299 +0.08(+0.18%)
May 30, 2017 44.67 44.83 43.93 43.94 1,242,398 -0.86(-1.92%)
May 26, 2017 44.98 45.07 44.56 44.80 935,498 -0.15(-0.33%)
May 25, 2017 45.36 45.44 44.64 44.95 896,714 -0.15(-0.33%)
May 24, 2017 45.23 45.43 44.89 45.10 1,379,263 +0.07(+0.16%)
May 23, 2017 45.18 45.24 44.46 45.03 1,526,613 +0.05(+0.11%)
May 22, 2017 44.94 45.42 44.74 44.98 2,225,355 +0.49(+1.10%)
May 19, 2017 43.43 44.80 43.43 44.49 1,826,510 +1.04(+2.39%)
May 18, 2017 43.40 43.62 43.00 43.45 1,500,365 +0.00(+0.00%)
May 17, 2017 42.60 44.31 42.35 43.45 2,899,524 -1.33(-2.97%)
May 16, 2017 45.00 45.00 44.61 44.78 1,721,097 -0.25(-0.56%)
May 15, 2017 44.69 45.51 44.64 45.03 2,264,250 +0.41(+0.92%)
May 12, 2017 44.75 44.88 44.19 44.62 1,238,389 -0.34(-0.76%)
May 11, 2017 44.86 45.03 44.15 44.96 1,615,847 -0.07(-0.16%)
May 10, 2017 46.00 46.00 44.99 45.03 1,977,578 -0.99(-2.15%)
May 09, 2017 46.05 46.95 45.49 46.02 3,519,113 +0.93(+2.06%)
May 08, 2017 45.07 45.42 44.64 45.09 2,118,408 +0.10(+0.22%)
May 05, 2017 46.19 46.19 44.65 44.99 2,759,750 -1.12(-2.43%)
May 04, 2017 46.49 46.77 45.69 46.11 1,160,531 -0.15(-0.32%)
May 03, 2017 46.36 46.45 46.12 46.26 1,297,672 -0.15(-0.32%)
May 02, 2017 46.34 46.63 46.14 46.41 1,222,094 +0.15(+0.32%)
May 01, 2017 46.15 46.53 45.97 46.26 1,050,276 +0.25(+0.54%)
Apr 28, 2017 45.58 46.11 45.34 46.01 1,505,668 +0.40(+0.88%)
Apr 27, 2017 45.43 45.64 44.83 45.61 1,134,761 +0.23(+0.51%)
Apr 26, 2017 45.15 45.63 45.10 45.38 1,233,474 +0.26(+0.58%)
Apr 25, 2017 45.29 45.76 45.08 45.12 1,386,791 +0.03(+0.07%)
Apr 24, 2017 44.64 45.59 44.43 45.09 1,754,616 +1.26(+2.87%)
Apr 21, 2017 44.61 44.82 43.83 43.83 1,158,000 -0.81(-1.81%)
Apr 20, 2017 44.23 44.85 44.01 44.64 1,027,233 +0.53(+1.20%)
Apr 19, 2017 43.83 44.29 43.83 44.11 1,299,965 +0.47(+1.08%)
Apr 18, 2017 43.47 43.82 43.23 43.64 813,846 -0.08(-0.18%)
Apr 17, 2017 43.10 43.81 42.97 43.72 1,004,549 +0.69(+1.60%)
Apr 13, 2017 43.39 43.73 42.85 43.03 1,490,244 -0.38(-0.88%)
Apr 12, 2017 43.56 44.03 43.22 43.41 907,414 -0.61(-1.39%)
Apr 11, 2017 44.08 44.19 43.66 44.02 713,028 -0.22(-0.50%)
Apr 10, 2017 43.55 44.49 43.54 44.24 1,134,534 +0.86(+1.98%)
Apr 07, 2017 43.95 44.15 43.28 43.38 1,934,120 -0.78(-1.77%)
Apr 06, 2017 44.49 45.10 43.71 44.16 2,838,522 -1.30(-2.86%)
Apr 05, 2017 45.81 46.33 45.44 45.46 1,177,450 +0.01(+0.02%)
Apr 04, 2017 45.14 45.68 44.97 45.45 835,100 +0.12(+0.26%)
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.