Aercap Holdings N.V. (NY: AER )

55.58 USD -1.33 (-2.34%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 60.66 60.99 58.66 59.04 931,384 -1.83(-3.01%)
Oct 28, 2021 59.96 61.31 59.23 60.87 729,350 +1.15(+1.93%)
Oct 27, 2021 61.77 62.18 59.46 59.72 1,155,180 -2.27(-3.66%)
Oct 26, 2021 64.68 61.81 61.99 1,123,002 -2.39(-3.71%)
Oct 25, 2021 65.01 65.71 64.08 64.38 955,773 -0.10(-0.16%)
Oct 22, 2021 63.27 64.58 62.37 64.48 911,031 +1.25(+1.98%)
Oct 21, 2021 63.59 64.86 62.95 63.23 1,325,985 -0.34(-0.53%)
Oct 20, 2021 59.96 63.70 59.85 63.57 1,166,836 +3.37(+5.60%)
Oct 19, 2021 61.54 61.80 59.79 60.20 598,658 -1.67(-2.70%)
Oct 18, 2021 60.60 62.01 60.12 61.87 689,207 +0.75(+1.23%)
Oct 15, 2021 61.76 62.43 60.80 61.12 1,602,697 +0.69(+1.14%)
Oct 14, 2021 60.71 60.71 59.88 60.43 447,143 +0.47(+0.78%)
Oct 13, 2021 59.06 60.08 57.84 59.96 1,128,327 +0.65(+1.10%)
Oct 12, 2021 58.79 59.56 58.39 59.31 473,035 +0.34(+0.58%)
Oct 11, 2021 59.00 60.42 58.95 58.97 302,773 -0.35(-0.59%)
Oct 08, 2021 59.64 60.19 59.14 59.32 511,028 -0.59(-0.98%)
Oct 07, 2021 61.21 61.21 59.87 59.91 681,078 -0.38(-0.63%)
Oct 06, 2021 59.58 60.88 58.13 60.29 557,453 -0.32(-0.53%)
Oct 05, 2021 60.66 61.23 59.49 60.61 497,335 +0.74(+1.24%)
Oct 04, 2021 60.08 60.94 59.38 59.87 762,320 -0.57(-0.94%)
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.