Aercap Holdings N.V. (NY: AER )

54.50 USD -1.54 (-2.75%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 40.75 41.73 40.47 41.73 498,008 +0.94(+2.30%)
Apr 29, 2014 40.19 40.98 39.70 40.79 628,184 +1.30(+3.29%)
Apr 28, 2014 40.36 40.36 39.05 39.49 631,156 -0.90(-2.23%)
Apr 25, 2014 40.55 41.10 40.30 40.39 607,198 -0.25(-0.62%)
Apr 24, 2014 41.03 41.08 40.12 40.64 391,232 -0.13(-0.32%)
Apr 23, 2014 40.30 41.11 39.94 40.77 548,103 +0.61(+1.52%)
Apr 22, 2014 39.35 40.32 39.31 40.16 488,054 +0.85(+2.16%)
Apr 21, 2014 39.45 39.57 38.88 39.31 342,331 -0.20(-0.51%)
Apr 17, 2014 39.50 39.51 39.51 39.51 386,200 +0.09(+0.23%)
Apr 16, 2014 39.29 39.49 38.68 39.42 374,582 +0.35(+0.90%)
Apr 15, 2014 38.95 39.29 37.88 39.07 608,621 +0.16(+0.41%)
Apr 14, 2014 39.61 39.78 38.63 38.91 514,041 -0.52(-1.32%)
Apr 11, 2014 40.10 40.59 39.21 39.43 887,869 -1.04(-2.57%)
Apr 10, 2014 40.74 41.69 40.04 40.47 907,166 +0.04(+0.10%)
Apr 09, 2014 39.60 40.55 39.42 40.43 874,760 +1.02(+2.59%)
Apr 08, 2014 38.92 39.77 38.60 39.41 1,940,516 +0.41(+1.05%)
Apr 07, 2014 40.64 40.86 38.20 39.00 1,714,231 -1.76(-4.32%)
Apr 04, 2014 42.01 42.22 40.72 40.76 680,268 -1.05(-2.51%)
Apr 03, 2014 42.30 42.38 41.43 41.81 883,763 -0.46(-1.09%)
Apr 02, 2014 42.42 42.53 41.73 42.27 378,153 -0.07(-0.17%)
Apr 01, 2014 42.34 42.95 41.60 42.34 911,231 +0.15(+0.36%)
Mar 31, 2014 41.72 42.30 41.54 42.19 675,091 +0.53(+1.27%)
Mar 28, 2014 40.60 42.31 40.40 41.66 914,165 +1.26(+3.12%)
Mar 27, 2014 39.45 40.48 39.17 40.40 651,005 +0.87(+2.20%)
Mar 26, 2014 40.88 41.26 39.45 39.53 1,330,485 -1.18(-2.90%)
Mar 25, 2014 40.62 41.88 40.45 40.71 853,219 +0.28(+0.69%)
Mar 24, 2014 40.12 40.47 39.39 40.43 701,622 +0.31(+0.77%)
Mar 21, 2014 40.96 41.01 40.00 40.12 943,010 -0.45(-1.11%)
Mar 20, 2014 40.34 40.74 39.99 40.57 487,383 +0.09(+0.22%)
Mar 19, 2014 40.74 41.08 40.27 40.48 859,008 +0.10(+0.25%)
Mar 18, 2014 40.35 40.67 40.11 40.38 785,627 -0.02(-0.05%)
Mar 17, 2014 40.32 40.68 40.29 40.40 615,397 +0.27(+0.67%)
Mar 14, 2014 40.01 40.68 39.86 40.13 700,683 +0.00(+0.00%)
Mar 13, 2014 41.39 41.66 39.92 40.13 651,425 -1.14(-2.76%)
Mar 12, 2014 41.45 41.45 40.60 41.27 554,895 -0.36(-0.86%)
Mar 11, 2014 42.94 43.20 41.47 41.63 542,045 -1.21(-2.82%)
Mar 10, 2014 42.39 43.11 41.99 42.84 921,015 +0.50(+1.18%)
Mar 07, 2014 42.69 43.33 42.17 42.34 853,034 -0.09(-0.21%)
Mar 06, 2014 42.40 42.67 42.06 42.43 787,719 +0.19(+0.45%)
Mar 05, 2014 42.45 42.69 42.01 42.24 612,854 -0.42(-0.98%)
Mar 04, 2014 42.42 42.79 41.51 42.66 972,437 +0.84(+2.01%)
Mar 03, 2014 42.57 42.57 41.09 41.82 1,911,469 -1.18(-2.74%)
Feb 28, 2014 42.75 43.69 42.66 43.00 1,052,275 +0.42(+0.99%)
Feb 27, 2014 42.96 42.96 41.67 42.58 1,060,890 -0.18(-0.42%)
Feb 26, 2014 42.70 43.06 41.89 42.76 2,428,859 +1.09(+2.62%)
Feb 25, 2014 42.27 42.39 41.49 41.67 890,639 -0.15(-0.36%)
Feb 24, 2014 41.54 43.16 41.41 41.82 2,192,350 +0.41(+0.99%)
Feb 21, 2014 40.22 41.54 39.62 41.41 3,817,831 +1.81(+4.57%)
Feb 20, 2014 36.60 39.86 36.59 39.60 2,468,244 +0.79(+2.04%)
Feb 19, 2014 39.18 39.68 38.48 38.81 1,356,231 -0.45(-1.15%)
Feb 18, 2014 38.92 39.57 38.75 39.26 1,330,383 +0.51(+1.32%)
Feb 14, 2014 38.54 38.75 38.75 38.75 1,085,400 -0.15(-0.39%)
Feb 13, 2014 38.52 38.99 38.11 38.90 691,360 +0.03(+0.08%)
Feb 12, 2014 38.71 39.78 38.54 38.87 1,036,349 +0.02(+0.05%)
Feb 11, 2014 37.95 39.23 37.95 38.85 1,329,158 +0.77(+2.02%)
Feb 10, 2014 38.51 38.64 37.86 38.08 604,610 -0.36(-0.94%)
Feb 07, 2014 38.99 39.21 38.23 38.44 1,091,587 -0.59(-1.51%)
Feb 06, 2014 37.92 39.38 37.57 39.03 2,007,955 +1.07(+2.82%)
Feb 05, 2014 38.23 38.58 37.60 37.96 1,978,219 -0.60(-1.56%)
Feb 04, 2014 36.44 38.61 36.44 38.56 1,979,430 +2.03(+5.56%)
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.