Aercap Holdings N.V. (NY: AER )

59.72 USD -2.27 (-3.66%)
Official Closing Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 43.76 44.15 42.65 42.85 3,277,114 -0.57(-1.31%)
Nov 29, 2016 43.54 44.05 43.41 43.42 2,042,266 -0.18(-0.41%)
Nov 28, 2016 44.27 44.29 43.31 43.60 2,312,715 -0.69(-1.56%)
Nov 25, 2016 44.12 44.58 44.07 44.29 1,210,878 +0.39(+0.89%)
Nov 23, 2016 43.90 43.90 43.90 0 -1.56(-3.43%)
Nov 22, 2016 45.28 45.53 45.05 45.46 1,456,631 +0.29(+0.64%)
Nov 21, 2016 44.73 45.20 44.37 45.17 1,460,430 +0.83(+1.87%)
Nov 18, 2016 44.92 45.08 44.31 44.34 2,078,998 -0.64(-1.42%)
Nov 17, 2016 44.04 45.04 43.75 44.98 2,272,750 +0.94(+2.13%)
Nov 16, 2016 44.35 44.86 44.01 44.04 1,971,916 -0.41(-0.92%)
Nov 15, 2016 43.45 44.52 43.31 44.45 2,599,058 +0.99(+2.28%)
Nov 14, 2016 43.00 43.69 42.81 43.46 3,069,463 +1.13(+2.67%)
Nov 11, 2016 41.49 42.37 41.38 42.33 2,202,707 +0.51(+1.22%)
Nov 10, 2016 42.02 42.32 41.34 41.82 2,965,844 +0.03(+0.07%)
Nov 09, 2016 41.52 42.08 40.62 41.79 2,435,474 -0.19(-0.45%)
Nov 08, 2016 42.30 42.65 41.12 41.98 3,110,154 +0.27(+0.65%)
Nov 07, 2016 41.98 42.17 41.42 41.71 2,267,277 +0.42(+1.02%)
Nov 04, 2016 40.70 42.30 40.68 41.29 2,178,779 +0.52(+1.28%)
Nov 03, 2016 40.53 41.02 40.46 40.77 1,357,760 +0.24(+0.59%)
Nov 02, 2016 40.83 40.89 40.35 40.53 1,684,437 -0.15(-0.37%)
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.