Aercap Holdings N.V. (NY: AER )

61.12 USD +0.69 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 43.48 43.93 42.61 43.63 1,065,912 -0.33(-0.75%)
Jul 30, 2014 44.15 44.21 43.65 43.96 398,502 -0.05(-0.11%)
Jul 29, 2014 44.22 44.29 43.83 44.01 1,151,454 -0.21(-0.47%)
Jul 28, 2014 44.71 44.71 43.92 44.22 913,584 -0.48(-1.07%)
Jul 25, 2014 45.31 45.51 44.68 44.70 537,573 -0.72(-1.59%)
Jul 24, 2014 45.90 46.00 45.05 45.42 1,125,730 -0.48(-1.05%)
Jul 23, 2014 45.71 45.93 45.38 45.90 877,265 +0.28(+0.61%)
Jul 22, 2014 45.30 45.90 45.30 45.62 342,348 +0.51(+1.13%)
Jul 21, 2014 45.74 45.75 44.73 45.11 420,851 -0.74(-1.61%)
Jul 18, 2014 44.07 46.07 43.73 45.85 1,054,771 +1.83(+4.16%)
Jul 17, 2014 44.64 44.65 43.88 44.02 572,076 -0.72(-1.61%)
Jul 16, 2014 44.99 45.06 44.26 44.74 417,040 +0.07(+0.16%)
Jul 15, 2014 44.59 44.98 44.25 44.67 332,545 +0.18(+0.40%)
Jul 14, 2014 44.98 45.55 44.47 44.49 448,487 -0.39(-0.87%)
Jul 11, 2014 44.68 44.98 44.28 44.88 239,272 +0.17(+0.38%)
Jul 10, 2014 44.29 45.00 44.02 44.71 501,765 -0.24(-0.53%)
Jul 09, 2014 44.25 45.03 43.97 44.95 761,436 +0.77(+1.74%)
Jul 08, 2014 44.80 45.03 43.89 44.18 767,993 -0.81(-1.80%)
Jul 07, 2014 46.27 46.49 44.79 44.99 636,770 -1.29(-2.79%)
Jul 03, 2014 46.06 46.28 46.28 46.28 171,200 +0.28(+0.61%)
Jul 02, 2014 46.63 46.82 45.83 46.00 232,263 -0.58(-1.25%)
Jul 01, 2014 45.95 46.66 45.69 46.58 810,214 +0.78(+1.70%)
Jun 30, 2014 45.56 46.05 45.30 45.80 431,131 +0.31(+0.68%)
Jun 27, 2014 45.81 45.81 45.25 45.49 359,829 -0.49(-1.07%)
Jun 26, 2014 45.81 46.01 45.02 45.98 359,007 +0.06(+0.13%)
Jun 25, 2014 45.08 45.99 44.90 45.92 537,001 +0.98(+2.18%)
Jun 24, 2014 46.62 46.74 44.87 44.94 791,829 -0.54(-1.19%)
Jun 23, 2014 45.49 45.60 45.20 45.48 761,698 +0.06(+0.13%)
Jun 20, 2014 45.65 45.66 45.31 45.42 285,822 +0.00(+0.00%)
Jun 19, 2014 45.25 45.67 45.08 45.42 367,510 +0.12(+0.26%)
Jun 18, 2014 45.32 45.37 44.72 45.30 561,313 -0.04(-0.09%)
Jun 17, 2014 44.64 45.47 44.52 45.34 452,780 +0.43(+0.96%)
Jun 16, 2014 45.15 45.36 44.72 44.91 320,126 -0.27(-0.60%)
Jun 13, 2014 45.12 45.45 44.96 45.18 379,979 +0.06(+0.13%)
Jun 12, 2014 47.05 47.05 44.93 45.12 1,799,619 -1.97(-4.18%)
Jun 11, 2014 47.82 47.89 46.70 47.09 1,348,934 -1.05(-2.18%)
Jun 10, 2014 47.73 48.16 47.52 48.14 446,727 +0.24(+0.50%)
Jun 06, 2014 48.02 48.53 47.74 47.90 513,363 -0.10(-0.21%)
Jun 05, 2014 47.45 48.81 47.22 48.00 1,006,625 +0.68(+1.44%)
Jun 04, 2014 46.96 47.35 46.76 47.32 537,406 +0.20(+0.42%)
Jun 03, 2014 47.13 47.65 46.90 47.12 611,040 -0.05(-0.11%)
Jun 02, 2014 47.31 47.53 47.00 47.17 662,441 +0.03(+0.06%)
May 30, 2014 47.00 47.50 46.76 47.14 611,643 +0.03(+0.06%)
May 29, 2014 47.05 47.19 46.67 47.11 799,190 +0.28(+0.60%)
May 28, 2014 46.99 47.22 46.59 46.83 604,179 -0.20(-0.43%)
May 27, 2014 46.95 47.26 46.80 47.03 382,091 +0.20(+0.43%)
May 23, 2014 46.06 46.83 46.83 46.83 508,400 +0.69(+1.50%)
May 22, 2014 46.19 46.40 45.40 46.14 529,323 -0.16(-0.35%)
May 21, 2014 45.77 46.92 45.24 46.30 781,095 +0.31(+0.67%)
May 20, 2014 45.54 46.05 45.03 45.99 1,053,503 +0.48(+1.05%)
May 19, 2014 45.15 45.76 45.03 45.51 876,172 +0.01(+0.02%)
May 16, 2014 45.37 45.60 44.94 45.50 794,317 +0.10(+0.22%)
May 15, 2014 46.74 46.80 45.16 45.40 1,298,861 -1.19(-2.55%)
May 14, 2014 47.17 47.31 46.51 46.59 517,355 -0.42(-0.89%)
May 13, 2014 47.64 47.89 46.99 47.01 855,154 -0.51(-1.07%)
May 12, 2014 47.23 48.00 47.10 47.52 890,255 +0.54(+1.15%)
May 09, 2014 46.95 47.34 46.39 46.98 693,071 -0.14(-0.30%)
May 08, 2014 47.82 48.08 46.87 47.12 1,289,314 -0.91(-1.89%)
May 07, 2014 45.60 48.34 45.50 48.03 1,934,857 +2.59(+5.70%)
May 06, 2014 43.60 46.46 43.20 45.44 2,055,298 +1.84(+4.22%)
May 05, 2014 43.76 44.28 43.25 43.60 1,252,938 -0.23(-0.52%)
May 02, 2014 42.72 44.07 42.67 43.83 2,077,581 +1.08(+2.53%)
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.