Aercap Holdings N.V. (NY: AER )

55.40 USD -0.46 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 52.52 53.30 52.50 52.64 932,373 +0.12(+0.23%)
Oct 30, 2017 52.02 52.93 52.02 52.52 1,309,256 +0.09(+0.17%)
Oct 27, 2017 52.55 52.67 52.02 52.43 606,385 -0.19(-0.36%)
Oct 26, 2017 52.31 52.81 52.01 52.62 607,655 +0.56(+1.08%)
Oct 25, 2017 52.77 52.94 51.91 52.06 928,927 -0.84(-1.59%)
Oct 24, 2017 52.84 53.03 52.53 52.90 450,896 +0.35(+0.67%)
Oct 23, 2017 52.99 53.08 52.40 52.55 660,319 -0.51(-0.96%)
Oct 20, 2017 52.72 53.19 52.62 53.06 1,307,477 +0.80(+1.53%)
Oct 19, 2017 52.12 52.26 51.74 52.26 1,148,899 -0.07(-0.13%)
Oct 18, 2017 52.51 52.64 52.20 52.33 853,183 -0.10(-0.19%)
Oct 17, 2017 52.59 52.82 52.35 52.43 691,291 -0.01(-0.02%)
Oct 16, 2017 52.35 52.85 52.31 52.44 646,633 +0.09(+0.17%)
Oct 13, 2017 52.11 52.47 51.99 52.35 400,626 +0.29(+0.56%)
Oct 12, 2017 52.00 52.37 51.83 52.06 425,436 +0.06(+0.12%)
Oct 11, 2017 51.97 52.30 51.64 52.00 859,328 -0.05(-0.10%)
Oct 10, 2017 51.99 52.13 51.39 52.05 692,841 -0.04(-0.08%)
Oct 09, 2017 52.05 52.37 51.92 52.09 452,368 +0.12(+0.23%)
Oct 06, 2017 51.95 52.07 51.62 51.97 578,123 -0.03(-0.06%)
Oct 05, 2017 52.07 52.29 51.94 52.00 818,740 +0.01(+0.02%)
Oct 04, 2017 51.89 52.34 51.81 51.99 716,771 +0.15(+0.29%)
Oct 03, 2017 51.55 51.84 50.91 51.84 1,040,227 +0.38(+0.74%)
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.