Aercap Holdings N.V. (NY: AER )

53.00 USD +0.10 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 59.34 59.95 58.67 58.74 955,906 -0.84(-1.41%)
Mar 30, 2021 59.99 60.56 58.99 59.58 1,160,680 +0.25(+0.42%)
Mar 29, 2021 59.10 60.36 58.54 59.33 1,661,417 -0.33(-0.55%)
Mar 26, 2021 59.12 59.88 57.48 59.66 966,600 +1.07(+1.83%)
Mar 25, 2021 55.41 58.73 54.57 58.59 1,040,042 +2.44(+4.35%)
Mar 24, 2021 57.66 59.99 56.10 56.15 1,384,565 -0.57(-1.00%)
Mar 23, 2021 58.58 59.46 56.28 56.72 1,678,921 -2.75(-4.62%)
Mar 22, 2021 59.90 60.22 58.04 59.47 1,536,605 -0.81(-1.34%)
Mar 19, 2021 60.54 61.18 59.25 60.28 1,707,200 -0.54(-0.89%)
Mar 18, 2021 60.38 62.33 60.30 60.82 1,505,299 -0.53(-0.86%)
Mar 17, 2021 60.26 61.79 59.49 61.35 1,602,757 +1.58(+2.64%)
Mar 16, 2021 61.41 61.49 59.03 59.77 1,910,774 -1.64(-2.67%)
Mar 15, 2021 61.04 62.40 60.77 61.41 2,748,333 +0.48(+0.79%)
Mar 12, 2021 58.60 61.52 58.55 60.93 4,350,100 +3.11(+5.38%)
Mar 11, 2021 56.48 58.50 55.62 57.82 4,582,279 +4.43(+8.30%)
Mar 10, 2021 55.65 56.00 50.62 53.39 6,944,261 -2.61(-4.66%)
Mar 09, 2021 56.26 57.00 54.18 56.00 3,022,014 -1.53(-2.66%)
Mar 08, 2021 58.01 60.00 55.05 57.53 6,416,655 +6.73(+13.25%)
Mar 05, 2021 51.06 51.39 47.93 50.80 1,454,300 +0.81(+1.62%)
Mar 04, 2021 48.98 51.16 48.59 49.99 2,308,210 +1.22(+2.50%)
Mar 03, 2021 46.80 49.55 46.80 48.77 1,432,747 +2.06(+4.41%)
Mar 02, 2021 47.72 48.00 46.10 46.71 1,874,402 -0.67(-1.41%)
Mar 01, 2021 50.06 50.27 47.38 47.38 1,528,320 -0.80(-1.66%)
Feb 26, 2021 48.09 48.84 47.21 48.18 747,200 +0.18(+0.37%)
Feb 25, 2021 50.00 50.53 47.40 48.00 1,257,459 -1.94(-3.88%)
Feb 24, 2021 48.50 51.54 48.19 49.94 2,464,829 +1.93(+4.02%)
Feb 23, 2021 46.81 48.13 45.97 48.01 1,893,569 +1.05(+2.24%)
Feb 22, 2021 45.76 48.29 45.76 46.96 1,369,575 +1.07(+2.33%)
Feb 19, 2021 44.24 46.18 44.13 45.89 1,153,900 +2.00(+4.56%)
Feb 18, 2021 43.87 44.15 42.92 43.89 963,225 -0.38(-0.86%)
Feb 17, 2021 43.22 44.80 43.00 44.27 801,333 +0.77(+1.77%)
Feb 16, 2021 43.83 44.27 43.25 43.50 1,219,208 -0.12(-0.28%)
Feb 12, 2021 43.58 44.10 43.39 43.62 547,600 -0.23(-0.52%)
Feb 11, 2021 44.29 44.39 42.96 43.85 909,331 -0.31(-0.70%)
Feb 10, 2021 44.68 44.88 43.90 44.16 694,166 -0.09(-0.20%)
Feb 09, 2021 43.86 44.55 43.34 44.25 795,458 -0.22(-0.49%)
Feb 08, 2021 44.00 45.32 43.92 44.47 1,066,869 +0.72(+1.65%)
Feb 05, 2021 43.92 43.92 43.01 43.75 677,700 +0.41(+0.95%)
Feb 04, 2021 43.00 43.99 42.22 43.34 1,077,345 +0.81(+1.90%)
Feb 03, 2021 40.66 42.64 40.66 42.53 1,025,183 +1.73(+4.24%)
Feb 02, 2021 40.72 41.15 40.20 40.80 1,990,785 +1.17(+2.95%)
Feb 01, 2021 38.90 39.74 37.70 39.63 1,266,949 +1.39(+3.63%)
Jan 29, 2021 40.41 40.43 37.99 38.24 1,422,400 -2.61(-6.39%)
Jan 28, 2021 39.56 41.28 39.38 40.85 1,873,370 +2.45(+6.38%)
Jan 27, 2021 38.55 39.32 37.29 38.40 1,945,462 -1.32(-3.32%)
Jan 26, 2021 41.87 42.00 39.57 39.72 1,694,934 -1.54(-3.73%)
Jan 25, 2021 41.20 41.39 38.84 41.26 1,418,428 +0.05(+0.12%)
Jan 22, 2021 41.50 41.75 40.08 41.21 1,843,600 -1.03(-2.44%)
Jan 21, 2021 43.38 43.76 41.38 42.24 1,415,206 -1.42(-3.25%)
Jan 20, 2021 44.38 44.49 43.35 43.66 569,063 -0.14(-0.32%)
Jan 19, 2021 43.73 44.83 42.67 43.80 1,323,558 +0.58(+1.34%)
Jan 15, 2021 45.95 45.95 43.08 43.22 1,403,900 -3.26(-7.01%)
Jan 14, 2021 45.00 47.25 44.76 46.48 1,246,404 +1.74(+3.89%)
Jan 13, 2021 45.55 45.66 44.00 44.74 1,586,370 -1.61(-3.47%)
Jan 12, 2021 46.00 47.23 45.69 46.35 879,874 +0.59(+1.29%)
Jan 11, 2021 43.76 45.80 43.32 45.76 1,066,981 +1.36(+3.06%)
Jan 08, 2021 45.39 45.39 43.19 44.40 635,800 -0.79(-1.75%)
Jan 07, 2021 46.98 47.31 45.11 45.19 1,495,715 -0.81(-1.76%)
Jan 06, 2021 45.74 46.76 44.88 46.00 1,127,567 +1.46(+3.28%)
Jan 05, 2021 43.03 44.92 43.00 44.54 900,370 +1.09(+2.51%)
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.