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 (%)
Nov 29, 2013 20.98 21.15 20.89 21.03 128,802 +0.14(+0.67%)
Nov 27, 2013 20.88 20.94 20.75 20.89 165,345 +0.13(+0.63%)
Nov 26, 2013 20.85 20.94 20.74 20.76 126,234 -0.10(-0.48%)
Nov 25, 2013 20.73 20.94 20.73 20.86 114,797 +0.15(+0.72%)
Nov 22, 2013 20.80 21.00 20.71 20.71 190,096 -0.09(-0.43%)
Nov 21, 2013 20.74 20.89 20.58 20.80 122,399 +0.04(+0.19%)
Nov 20, 2013 20.73 20.94 20.69 20.76 199,638 +0.02(+0.10%)
Nov 19, 2013 21.00 21.19 20.66 20.74 158,705 -0.23(-1.10%)
Nov 18, 2013 21.00 21.28 20.94 20.97 764,433 +0.27(+1.30%)
Nov 15, 2013 20.90 20.97 20.68 20.70 221,744 -0.18(-0.86%)
Nov 14, 2013 20.89 21.01 20.84 20.88 235,202 +0.06(+0.29%)
Nov 12, 2013 20.86 21.00 20.61 20.82 282,425 -0.09(-0.43%)
Nov 11, 2013 21.10 21.19 20.85 20.91 274,468 -0.10(-0.48%)
Nov 08, 2013 20.82 21.21 20.70 21.01 349,678 +0.23(+1.11%)
Nov 07, 2013 21.59 21.69 20.77 20.78 325,321 -0.75(-3.48%)
Nov 06, 2013 21.00 21.55 20.51 21.53 304,607 -0.02(-0.09%)
Nov 05, 2013 21.77 21.77 21.28 21.55 469,136 +0.06(+0.28%)
Nov 04, 2013 21.10 21.64 20.76 21.49 738,466 +1.23(+6.07%)
Nov 01, 2013 20.30 20.48 20.09 20.26 196,618 -0.03(-0.15%)
Oct 31, 2013 20.37 20.66 20.29 20.29 339,354 -0.04(-0.20%)
Oct 30, 2013 20.68 20.94 20.22 20.33 228,173 -0.37(-1.79%)
Oct 29, 2013 20.80 21.03 20.64 20.70 130,682 -0.29(-1.38%)
Oct 28, 2013 20.63 21.16 20.61 20.99 256,467 +0.31(+1.50%)
Oct 25, 2013 20.63 20.71 20.32 20.68 288,655 +0.15(+0.73%)
Oct 24, 2013 20.43 20.60 20.42 20.53 128,238 +0.12(+0.59%)
Oct 23, 2013 20.30 20.46 20.20 20.41 199,165 +0.08(+0.39%)
Oct 22, 2013 20.23 20.42 20.20 20.33 194,220 +0.16(+0.79%)
Oct 21, 2013 20.23 20.30 20.12 20.17 165,612 +0.01(+0.05%)
Oct 18, 2013 20.18 20.30 20.05 20.16 183,589 +0.05(+0.25%)
Oct 17, 2013 20.04 20.16 19.97 20.11 170,954 +0.01(+0.05%)
Oct 16, 2013 20.15 20.28 20.08 20.10 389,054 +0.08(+0.40%)
Oct 15, 2013 20.02 20.36 19.93 20.02 312,829 +0.00(+0.00%)
Oct 14, 2013 20.05 20.23 19.94 20.02 138,541 -0.07(-0.35%)
Oct 11, 2013 19.63 20.10 19.63 20.09 532,439 +0.47(+2.40%)
Oct 10, 2013 19.25 19.71 19.16 19.62 122,280 +0.52(+2.72%)
Oct 09, 2013 19.21 19.24 19.03 19.10 289,629 -0.06(-0.31%)
Oct 08, 2013 19.44 19.52 19.15 19.16 218,486 -0.31(-1.59%)
Oct 07, 2013 19.50 19.60 19.42 19.47 192,711 -0.14(-0.71%)
Oct 04, 2013 19.31 19.66 19.29 19.61 205,013 +0.30(+1.55%)
Oct 03, 2013 19.50 19.63 19.21 19.31 362,237 -0.22(-1.13%)
Oct 02, 2013 19.43 19.55 19.29 19.53 316,190 -0.02(-0.10%)
Oct 01, 2013 19.52 19.73 19.38 19.55 368,174 +0.13(+0.67%)
Sep 27, 2013 19.53 19.71 19.26 19.42 453,917 -0.20(-1.02%)
Sep 26, 2013 19.52 19.70 19.37 19.62 473,594 +0.12(+0.62%)
Sep 25, 2013 19.43 19.50 19.40 19.50 354,351 +0.10(+0.52%)
Sep 24, 2013 19.24 19.50 19.20 19.40 398,024 +0.18(+0.94%)
Sep 23, 2013 19.10 19.25 18.92 19.22 322,910 +0.11(+0.58%)
Sep 20, 2013 19.32 19.39 19.04 19.11 212,284 -0.24(-1.24%)
Sep 19, 2013 19.46 19.56 19.32 19.35 211,824 -0.05(-0.26%)
Sep 18, 2013 19.32 19.50 19.19 19.40 293,399 +0.04(+0.21%)
Sep 17, 2013 19.20 19.38 19.18 19.36 247,472 +0.13(+0.68%)
Sep 16, 2013 19.31 19.29 19.16 19.23 265,125 +0.00(+0.00%)
Sep 13, 2013 19.21 19.39 19.20 19.23 344,121 +0.00(+0.00%)
Sep 12, 2013 19.26 19.34 19.19 19.23 200,077 -0.07(-0.36%)
Sep 11, 2013 19.23 19.32 18.92 19.30 354,476 +0.11(+0.57%)
Sep 10, 2013 18.91 19.31 18.75 19.19 345,448 +0.40(+2.13%)
Sep 09, 2013 18.64 19.04 18.61 18.79 491,291 +0.21(+1.13%)
Sep 06, 2013 18.85 19.14 18.57 18.58 884,339 -0.15(-0.80%)
Sep 05, 2013 18.16 18.77 18.16 18.73 897,849 +0.52(+2.86%)
Sep 04, 2013 18.20 18.35 18.09 18.21 438,316 +0.10(+0.55%)
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.