Aercap Holdings N.V. (NY: AER )

53.00 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 45.49 45.72 45.13 45.30 1,456,936 -0.36(-0.79%)
Feb 27, 2017 45.38 45.92 45.00 45.66 1,428,353 +0.31(+0.68%)
Feb 24, 2017 45.38 45.38 44.78 45.35 1,703,345 -0.33(-0.72%)
Feb 23, 2017 47.04 47.30 45.64 45.68 2,736,228 -1.21(-2.58%)
Feb 22, 2017 47.62 47.85 46.66 46.89 1,792,511 -0.78(-1.64%)
Feb 21, 2017 48.11 49.66 47.08 47.67 2,587,340 +1.02(+2.19%)
Feb 17, 2017 46.65 46.65 46.65 0 -0.14(-0.30%)
Feb 16, 2017 47.24 47.39 46.36 46.79 1,850,891 -0.35(-0.74%)
Feb 15, 2017 46.87 47.37 46.80 47.14 1,911,344 +0.34(+0.73%)
Feb 14, 2017 46.38 47.15 46.00 46.80 2,429,629 +0.39(+0.84%)
Feb 13, 2017 46.41 47.14 46.36 46.41 2,616,424 +0.11(+0.24%)
Feb 10, 2017 45.93 46.41 45.76 46.30 1,554,101 +0.36(+0.78%)
Feb 09, 2017 45.13 46.09 45.05 45.94 1,524,133 +0.81(+1.79%)
Feb 08, 2017 44.85 45.19 44.34 45.13 893,785 +0.18(+0.40%)
Feb 07, 2017 44.86 45.15 44.55 44.95 1,347,061 +0.02(+0.04%)
Feb 06, 2017 45.13 45.38 44.58 44.93 1,162,458 -0.17(-0.38%)
Feb 03, 2017 44.55 45.30 44.29 45.10 1,305,878 +0.55(+1.23%)
Feb 02, 2017 44.34 44.55 43.96 44.55 1,315,441 +0.15(+0.34%)
Feb 01, 2017 44.39 44.98 43.93 44.40 1,588,417 +0.13(+0.29%)
Jan 31, 2017 43.76 44.50 43.46 44.27 1,518,964 +0.14(+0.32%)
Jan 30, 2017 43.87 44.15 43.44 44.13 1,272,405 -0.21(-0.47%)
Jan 27, 2017 43.92 44.59 43.92 44.34 1,242,695 +0.10(+0.23%)
Jan 26, 2017 44.00 44.51 43.80 44.24 1,180,018 +0.43(+0.98%)
Jan 25, 2017 43.73 44.20 43.48 43.81 2,097,646 +0.63(+1.46%)
Jan 24, 2017 42.15 43.33 42.10 43.18 1,538,059 +1.05(+2.49%)
Jan 23, 2017 41.95 42.32 41.54 42.13 1,084,468 +0.05(+0.12%)
Jan 20, 2017 41.94 42.60 41.78 42.08 1,156,320 +0.40(+0.96%)
Jan 19, 2017 42.62 42.98 41.64 41.68 1,948,822 -0.85(-2.00%)
Jan 18, 2017 42.13 42.83 41.77 42.53 1,140,609 +0.31(+0.73%)
Jan 17, 2017 42.78 43.18 42.08 42.22 1,715,675 -0.78(-1.81%)
Jan 13, 2017 43.00 43.00 43.00 0 +0.14(+0.33%)
Jan 12, 2017 43.67 43.90 42.57 42.86 1,446,325 -0.90(-2.06%)
Jan 11, 2017 43.21 44.35 43.16 43.76 2,772,336 +0.27(+0.62%)
Jan 10, 2017 43.21 43.86 43.15 43.49 1,835,590 +0.35(+0.81%)
Jan 09, 2017 43.59 43.61 42.88 43.14 1,354,848 -0.46(-1.06%)
Jan 06, 2017 43.73 43.89 43.40 43.60 661,931 -0.09(-0.21%)
Jan 05, 2017 43.25 44.23 43.25 43.69 1,115,944 +0.35(+0.81%)
Jan 04, 2017 43.19 43.61 42.86 43.34 1,944,646 +0.60(+1.40%)
Jan 03, 2017 42.02 42.78 41.83 42.74 1,516,501 +1.13(+2.72%)
Dec 30, 2016 41.61 41.61 41.61 0 +0.04(+0.10%)
Dec 29, 2016 41.79 42.04 41.35 41.57 787,263 -0.22(-0.53%)
Dec 28, 2016 42.44 42.46 41.58 41.79 828,360 -0.56(-1.32%)
Dec 27, 2016 42.24 42.61 42.12 42.35 1,019,217 +0.15(+0.36%)
Dec 23, 2016 42.20 42.20 42.20 0 -0.03(-0.07%)
Dec 22, 2016 43.13 43.35 42.10 42.23 1,104,227 -0.80(-1.86%)
Dec 21, 2016 42.59 43.18 42.33 43.03 1,023,480 +0.41(+0.96%)
Dec 20, 2016 42.69 42.87 42.40 42.62 1,355,731 +0.15(+0.35%)
Dec 19, 2016 42.37 43.24 42.21 42.47 2,411,477 +0.03(+0.07%)
Dec 16, 2016 42.76 43.22 42.38 42.44 1,426,674 -0.30(-0.70%)
Dec 15, 2016 42.80 43.18 42.36 42.74 1,641,321 -0.04(-0.09%)
Dec 14, 2016 43.48 44.07 42.69 42.78 2,123,718 -0.72(-1.66%)
Dec 13, 2016 43.74 44.37 43.49 43.50 1,764,479 -0.10(-0.23%)
Dec 12, 2016 44.30 44.30 43.37 43.60 1,606,420 -0.89(-2.00%)
Dec 09, 2016 44.53 45.20 44.24 44.49 1,145,278 -0.04(-0.09%)
Dec 08, 2016 44.15 44.75 44.15 44.53 1,748,359 +0.50(+1.14%)
Dec 07, 2016 44.18 44.30 43.92 44.03 1,915,661 +0.00(+0.00%)
Dec 06, 2016 43.75 44.17 43.46 44.03 1,206,490 +0.49(+1.13%)
Dec 05, 2016 43.55 44.30 43.45 43.54 1,085,056 +0.21(+0.48%)
Dec 02, 2016 43.09 43.81 42.88 43.33 1,542,287 +0.11(+0.25%)
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.