Aercap Holdings N.V. (NY: AER )

57.74 USD -4.84 (-7.73%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 37.54 38.02 36.77 37.19 2,068,784 -0.63(-1.67%)
Jan 30, 2014 38.51 38.82 37.81 37.82 1,554,123 -0.45(-1.18%)
Jan 29, 2014 37.10 38.55 36.04 38.27 2,481,016 +1.17(+3.15%)
Jan 28, 2014 35.40 37.16 35.22 37.10 1,008,715 +1.70(+4.80%)
Jan 27, 2014 34.61 35.83 34.38 35.40 1,286,560 +0.69(+1.99%)
Jan 24, 2014 35.82 35.82 34.42 34.71 1,820,099 -1.04(-2.91%)
Jan 23, 2014 36.36 36.40 35.71 35.75 1,267,537 -0.56(-1.54%)
Jan 22, 2014 35.99 36.49 35.90 36.31 1,707,257 +0.13(+0.36%)
Jan 21, 2014 35.98 36.26 35.77 36.18 1,694,572 +0.18(+0.50%)
Jan 17, 2014 35.52 36.00 36.00 36.00 1,995,400 +0.70(+1.98%)
Jan 16, 2014 35.78 36.10 35.16 35.30 1,608,815 -0.50(-1.40%)
Jan 15, 2014 35.31 36.08 35.31 35.80 1,454,459 -0.17(-0.47%)
Jan 14, 2014 36.09 36.15 35.26 35.97 1,141,634 +0.27(+0.76%)
Jan 13, 2014 35.57 36.12 35.49 35.70 1,031,221 -0.35(-0.97%)
Jan 10, 2014 35.77 36.31 35.41 36.05 1,386,740 +0.42(+1.18%)
Jan 09, 2014 35.68 35.92 35.34 35.63 738,579 -0.20(-0.56%)
Jan 08, 2014 35.68 36.19 35.37 35.83 704,931 +0.14(+0.39%)
Jan 07, 2014 36.17 36.22 35.40 35.69 962,063 -0.13(-0.36%)
Jan 06, 2014 36.10 36.52 35.51 35.82 1,335,539 -0.29(-0.80%)
Jan 03, 2014 37.25 37.76 35.64 36.11 2,144,031 -1.25(-3.35%)
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.