Aercap Holdings N.V. (NY: AER )

58.44 USD +0.15 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 42.75 43.69 42.66 43.00 1,052,275 +0.42(+0.99%)
Feb 27, 2014 42.96 42.96 41.67 42.58 1,060,890 -0.18(-0.42%)
Feb 26, 2014 42.70 43.06 41.89 42.76 2,428,859 +1.09(+2.62%)
Feb 25, 2014 42.27 42.39 41.49 41.67 890,639 -0.15(-0.36%)
Feb 24, 2014 41.54 43.16 41.41 41.82 2,192,350 +0.41(+0.99%)
Feb 21, 2014 40.22 41.54 39.62 41.41 3,817,831 +1.81(+4.57%)
Feb 20, 2014 36.60 39.86 36.59 39.60 2,468,244 +0.79(+2.04%)
Feb 19, 2014 39.18 39.68 38.48 38.81 1,356,231 -0.45(-1.15%)
Feb 18, 2014 38.92 39.57 38.75 39.26 1,330,383 +0.51(+1.32%)
Feb 14, 2014 38.54 38.75 38.75 38.75 1,085,400 -0.15(-0.39%)
Feb 13, 2014 38.52 38.99 38.11 38.90 691,360 +0.03(+0.08%)
Feb 12, 2014 38.71 39.78 38.54 38.87 1,036,349 +0.02(+0.05%)
Feb 11, 2014 37.95 39.23 37.95 38.85 1,329,158 +0.77(+2.02%)
Feb 10, 2014 38.51 38.64 37.86 38.08 604,610 -0.36(-0.94%)
Feb 07, 2014 38.99 39.21 38.23 38.44 1,091,587 -0.59(-1.51%)
Feb 06, 2014 37.92 39.38 37.57 39.03 2,007,955 +1.07(+2.82%)
Feb 05, 2014 38.23 38.58 37.60 37.96 1,978,219 -0.60(-1.56%)
Feb 04, 2014 36.44 38.61 36.44 38.56 1,979,430 +2.03(+5.56%)
Feb 03, 2014 37.03 37.16 36.10 36.53 894,470 -0.66(-1.77%)
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%)
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.