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 (%)
Jan 31, 2014 37.54 38.02 36.77 37.19 2,068,784 -0.63(-1.67%)
Jan 30, 2014 38.51 38.82 37.81 37.82 1,554,123 -0.45(-1.18%)
Jan 29, 2014 37.10 38.55 36.04 38.27 2,481,016 +1.17(+3.15%)
Jan 28, 2014 35.40 37.16 35.22 37.10 1,008,715 +1.70(+4.80%)
Jan 27, 2014 34.61 35.83 34.38 35.40 1,286,560 +0.69(+1.99%)
Jan 24, 2014 35.82 35.82 34.42 34.71 1,820,099 -1.04(-2.91%)
Jan 23, 2014 36.36 36.40 35.71 35.75 1,267,537 -0.56(-1.54%)
Jan 22, 2014 35.99 36.49 35.90 36.31 1,707,257 +0.13(+0.36%)
Jan 21, 2014 35.98 36.26 35.77 36.18 1,694,572 +0.18(+0.50%)
Jan 17, 2014 35.52 36.00 36.00 36.00 1,995,400 +0.70(+1.98%)
Jan 16, 2014 35.78 36.10 35.16 35.30 1,608,815 -0.50(-1.40%)
Jan 15, 2014 35.31 36.08 35.31 35.80 1,454,459 -0.17(-0.47%)
Jan 14, 2014 36.09 36.15 35.26 35.97 1,141,634 +0.27(+0.76%)
Jan 13, 2014 35.57 36.12 35.49 35.70 1,031,221 -0.35(-0.97%)
Jan 10, 2014 35.77 36.31 35.41 36.05 1,386,740 +0.42(+1.18%)
Jan 09, 2014 35.68 35.92 35.34 35.63 738,579 -0.20(-0.56%)
Jan 08, 2014 35.68 36.19 35.37 35.83 704,931 +0.14(+0.39%)
Jan 07, 2014 36.17 36.22 35.40 35.69 962,063 -0.13(-0.36%)
Jan 06, 2014 36.10 36.52 35.51 35.82 1,335,539 -0.29(-0.80%)
Jan 03, 2014 37.25 37.76 35.64 36.11 2,144,031 -1.25(-3.35%)
Jan 02, 2014 38.23 38.48 37.19 37.36 2,002,670 -0.99(-2.58%)
Dec 31, 2013 38.50 38.35 38.35 38.35 968,600 -0.18(-0.47%)
Dec 30, 2013 38.43 38.92 38.36 38.53 735,696 +0.18(+0.47%)
Dec 27, 2013 38.55 38.55 38.10 38.35 454,927 -0.07(-0.18%)
Dec 26, 2013 38.20 38.78 38.10 38.42 811,444 +0.16(+0.42%)
Dec 24, 2013 38.25 38.34 37.77 38.26 740,690 -0.15(-0.39%)
Dec 23, 2013 38.20 39.10 38.19 38.41 3,199,008 +0.26(+0.68%)
Dec 20, 2013 36.60 38.17 36.40 38.15 2,392,460 +1.11(+3.00%)
Dec 19, 2013 34.91 37.13 34.80 37.04 3,449,768 +2.01(+5.74%)
Dec 18, 2013 34.59 35.22 33.76 35.03 2,532,552 +0.06(+0.17%)
Dec 17, 2013 33.02 36.03 33.01 34.97 4,393,262 +1.80(+5.43%)
Dec 16, 2013 33.66 34.67 31.85 33.17 10,907,106 +8.24(+33.05%)
Dec 13, 2013 23.99 24.93 23.93 24.93 3,572,681 +1.02(+4.27%)
Dec 12, 2013 21.45 24.02 21.35 23.91 3,578,945 +2.49(+11.62%)
Dec 11, 2013 21.38 21.45 21.32 21.42 193,749 +0.11(+0.52%)
Dec 10, 2013 21.29 21.62 21.19 21.31 274,175 +0.00(+0.00%)
Dec 09, 2013 21.54 21.55 21.12 21.31 293,741 -0.18(-0.84%)
Dec 06, 2013 21.21 21.60 21.14 21.49 331,644 +0.38(+1.80%)
Dec 05, 2013 21.52 21.61 21.09 21.11 327,875 -0.44(-2.04%)
Dec 04, 2013 21.29 21.62 21.16 21.55 390,950 +0.14(+0.65%)
Dec 03, 2013 21.44 21.47 21.30 21.41 275,087 -0.06(-0.28%)
Dec 02, 2013 21.06 21.48 21.06 21.47 243,667 +0.44(+2.09%)
Nov 29, 2013 20.98 21.15 20.89 21.03 128,802 +0.14(+0.67%)
Nov 27, 2013 20.88 20.94 20.75 20.89 165,345 +0.13(+0.63%)
Nov 26, 2013 20.85 20.94 20.74 20.76 126,234 -0.10(-0.48%)
Nov 25, 2013 20.73 20.94 20.73 20.86 114,797 +0.15(+0.72%)
Nov 22, 2013 20.80 21.00 20.71 20.71 190,096 -0.09(-0.43%)
Nov 21, 2013 20.74 20.89 20.58 20.80 122,399 +0.04(+0.19%)
Nov 20, 2013 20.73 20.94 20.69 20.76 199,638 +0.02(+0.10%)
Nov 19, 2013 21.00 21.19 20.66 20.74 158,705 -0.23(-1.10%)
Nov 18, 2013 21.00 21.28 20.94 20.97 764,433 +0.27(+1.30%)
Nov 15, 2013 20.90 20.97 20.68 20.70 221,744 -0.18(-0.86%)
Nov 14, 2013 20.89 21.01 20.84 20.88 235,202 +0.06(+0.29%)
Nov 12, 2013 20.86 21.00 20.61 20.82 282,425 -0.09(-0.43%)
Nov 11, 2013 21.10 21.19 20.85 20.91 274,468 -0.10(-0.48%)
Nov 08, 2013 20.82 21.21 20.70 21.01 349,678 +0.23(+1.11%)
Nov 07, 2013 21.59 21.69 20.77 20.78 325,321 -0.75(-3.48%)
Nov 06, 2013 21.00 21.55 20.51 21.53 304,607 -0.02(-0.09%)
Nov 05, 2013 21.77 21.77 21.28 21.55 469,136 +0.06(+0.28%)
Nov 04, 2013 21.10 21.64 20.76 21.49 738,466 +1.23(+6.07%)
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.