Aercap Holdings N.V. (NY: AER )

54.14 USD -0.93 (-1.69%)
Official Closing Price Updated: 7:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 61.31 62.01 61.29 61.81 399,700 +0.27(+0.44%)
Nov 27, 2019 61.94 61.94 60.80 61.54 523,000 -0.30(-0.49%)
Nov 26, 2019 61.00 61.85 60.80 61.84 1,510,994 +1.00(+1.65%)
Nov 25, 2019 60.34 61.19 59.69 60.84 850,587 +0.76(+1.26%)
Nov 22, 2019 60.10 60.50 59.86 60.08 675,400 -0.02(-0.03%)
Nov 21, 2019 59.71 60.11 59.24 60.10 770,456 +0.28(+0.47%)
Nov 20, 2019 58.90 59.83 58.90 59.82 778,153 +0.76(+1.29%)
Nov 19, 2019 59.70 59.82 58.90 59.06 855,118 -0.40(-0.67%)
Nov 18, 2019 59.54 59.70 59.00 59.46 559,240 -0.43(-0.72%)
Nov 15, 2019 60.42 60.48 59.45 59.89 707,800 -0.06(-0.10%)
Nov 14, 2019 60.11 60.27 59.57 59.95 883,374 -0.40(-0.66%)
Nov 13, 2019 59.81 60.55 59.49 60.35 1,063,799 -0.14(-0.23%)
Nov 12, 2019 60.87 61.49 60.37 60.49 1,044,566 +0.18(+0.30%)
Nov 11, 2019 60.44 61.13 59.38 60.31 749,507 -0.12(-0.20%)
Nov 08, 2019 59.42 62.31 59.10 60.43 1,912,700 +0.87(+1.46%)
Nov 07, 2019 60.34 60.54 59.40 59.56 908,892 -0.31(-0.52%)
Nov 06, 2019 59.99 62.86 59.34 59.87 1,586,235 +0.82(+1.39%)
Nov 05, 2019 59.38 59.99 58.83 59.05 644,283 +0.05(+0.08%)
Nov 04, 2019 59.03 59.27 58.62 59.00 432,390 +0.42(+0.72%)
Nov 01, 2019 58.34 58.69 58.11 58.58 422,800 +0.70(+1.21%)
Oct 31, 2019 58.25 58.38 57.05 57.88 489,585 -0.41(-0.70%)
Oct 30, 2019 58.62 58.78 58.05 58.29 568,284 -0.30(-0.51%)
Oct 29, 2019 58.33 59.16 58.09 58.59 507,783 -0.08(-0.14%)
Oct 28, 2019 58.55 58.98 58.18 58.67 590,086 +0.42(+0.72%)
Oct 25, 2019 58.00 58.50 57.83 58.25 924,700 +0.10(+0.17%)
Oct 24, 2019 58.15 58.72 57.81 58.15 659,070 +0.43(+0.74%)
Oct 23, 2019 56.88 57.83 56.61 57.72 500,385 +0.59(+1.03%)
Oct 22, 2019 56.50 57.36 55.91 57.13 463,027 +0.54(+0.95%)
Oct 21, 2019 56.26 57.70 56.26 56.59 690,020 +0.66(+1.18%)
Oct 18, 2019 55.78 56.05 55.60 55.93 789,400 +0.04(+0.07%)
Oct 17, 2019 55.60 56.08 55.08 55.89 503,641 +0.37(+0.67%)
Oct 16, 2019 54.64 55.66 54.64 55.52 646,696 +0.80(+1.46%)
Oct 15, 2019 54.35 54.87 54.01 54.72 628,015 +0.52(+0.96%)
Oct 14, 2019 53.98 54.87 53.73 54.20 460,940 -0.05(-0.09%)
Oct 11, 2019 54.59 55.60 54.19 54.25 510,800 +0.85(+1.59%)
Oct 10, 2019 52.97 53.86 52.75 53.40 1,098,225 +0.46(+0.87%)
Oct 09, 2019 52.57 53.29 52.50 52.94 601,111 +1.00(+1.93%)
Oct 08, 2019 52.23 52.42 51.82 51.94 553,659 -0.57(-1.09%)
Oct 07, 2019 53.06 53.28 52.51 52.51 810,152 -0.77(-1.45%)
Oct 04, 2019 52.93 53.49 52.74 53.28 518,100 +0.35(+0.66%)
Oct 03, 2019 52.17 52.93 51.77 52.93 671,299 +0.52(+0.99%)
Oct 02, 2019 53.41 53.99 51.71 52.41 933,933 -1.58(-2.93%)
Oct 01, 2019 55.06 55.06 53.71 53.99 769,313 -0.76(-1.39%)
Sep 30, 2019 55.65 55.84 54.70 54.75 1,164,461 -0.69(-1.24%)
Sep 27, 2019 55.89 56.05 55.01 55.44 497,500 -0.21(-0.38%)
Sep 26, 2019 55.79 55.93 55.49 55.65 440,110 -0.22(-0.39%)
Sep 25, 2019 55.68 55.99 55.29 55.87 1,146,965 +0.37(+0.67%)
Sep 24, 2019 56.03 56.18 55.15 55.50 849,118 -0.50(-0.89%)
Sep 23, 2019 54.81 56.31 54.77 56.00 761,401 +0.88(+1.60%)
Sep 20, 2019 55.50 56.29 55.00 55.12 1,044,400 -0.39(-0.70%)
Sep 19, 2019 55.59 55.86 55.48 55.51 849,604 -0.02(-0.04%)
Sep 18, 2019 55.62 56.22 55.34 55.53 754,614 -0.32(-0.57%)
Sep 17, 2019 55.38 56.08 54.90 55.85 1,205,646 +0.26(+0.47%)
Sep 16, 2019 55.64 56.44 55.28 55.59 1,227,944 -0.90(-1.59%)
Sep 13, 2019 56.50 56.76 56.02 56.49 939,600 +0.10(+0.18%)
Sep 12, 2019 55.96 56.74 55.40 56.39 1,390,683 +0.18(+0.32%)
Sep 11, 2019 55.56 56.23 54.89 56.21 1,355,875 +0.65(+1.17%)
Sep 10, 2019 55.41 56.40 55.31 55.56 910,575 +0.07(+0.13%)
Sep 09, 2019 54.61 55.94 54.38 55.49 780,130 +0.97(+1.78%)
Sep 06, 2019 54.59 54.81 54.22 54.52 696,800 -0.10(-0.18%)
Sep 05, 2019 54.36 55.11 54.36 54.62 731,052 +0.85(+1.58%)
Sep 04, 2019 53.68 53.90 53.39 53.77 873,207 +0.68(+1.28%)
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.