Aercap Holdings N.V. (NY: AER )

52.71 USD +0.19 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 45.00 45.25 44.27 44.50 859,251 -0.45(-1.00%)
Feb 26, 2015 44.20 45.16 43.87 44.95 1,504,857 +0.75(+1.70%)
Feb 25, 2015 44.96 45.03 44.12 44.20 774,578 -0.96(-2.13%)
Feb 24, 2015 46.00 46.07 45.06 45.16 1,582,527 -0.78(-1.70%)
Feb 23, 2015 46.16 47.09 45.50 45.94 2,717,555 +1.60(+3.61%)
Feb 20, 2015 43.74 44.38 43.47 44.34 1,290,908 +0.62(+1.42%)
Feb 19, 2015 43.74 44.19 43.51 43.72 882,946 -0.02(-0.05%)
Feb 18, 2015 43.27 43.81 43.14 43.74 637,698 +0.47(+1.09%)
Feb 17, 2015 42.96 43.33 42.57 43.27 575,907 +0.25(+0.58%)
Feb 13, 2015 42.58 43.02 43.02 43.02 900,600 +0.59(+1.39%)
Feb 12, 2015 42.55 42.80 42.03 42.43 909,996 +0.06(+0.14%)
Feb 11, 2015 41.92 42.57 41.67 42.37 1,235,728 +0.33(+0.78%)
Feb 10, 2015 42.30 42.34 41.82 42.04 817,600 +0.00(+0.00%)
Feb 09, 2015 41.94 42.26 41.78 42.04 1,102,034 +0.02(+0.05%)
Feb 06, 2015 42.12 42.63 41.90 42.02 682,709 +0.02(+0.05%)
Feb 05, 2015 41.87 42.21 41.53 42.00 1,025,887 +0.31(+0.74%)
Feb 04, 2015 41.50 42.03 41.28 41.69 948,624 +0.00(+0.00%)
Feb 03, 2015 40.95 41.75 40.81 41.69 1,046,134 +0.92(+2.26%)
Feb 02, 2015 39.85 40.77 39.62 40.77 911,955 +1.24(+3.14%)
Jan 30, 2015 39.96 40.13 39.50 39.53 935,485 -0.91(-2.25%)
Jan 29, 2015 39.86 40.68 39.56 40.44 912,261 +0.60(+1.51%)
Jan 28, 2015 40.53 40.66 39.66 39.84 1,044,391 -0.52(-1.29%)
Jan 27, 2015 40.08 40.73 39.92 40.36 764,145 -0.33(-0.81%)
Jan 26, 2015 40.41 40.88 40.15 40.69 522,892 +0.28(+0.69%)
Jan 23, 2015 40.44 40.64 40.27 40.41 1,005,558 +0.01(+0.02%)
Jan 22, 2015 40.17 40.64 39.83 40.40 1,444,940 +0.59(+1.48%)
Jan 21, 2015 39.12 40.20 39.03 39.81 1,193,653 +0.57(+1.45%)
Jan 20, 2015 38.25 39.45 38.25 39.24 1,219,184 +1.18(+3.10%)
Jan 16, 2015 37.93 38.18 37.67 38.06 701,980 +0.22(+0.58%)
Jan 15, 2015 38.23 38.64 37.80 37.84 796,403 -0.28(-0.73%)
Jan 14, 2015 38.01 38.50 37.62 38.12 1,265,266 -0.47(-1.22%)
Jan 13, 2015 39.22 39.55 38.40 38.59 1,514,069 -0.40(-1.03%)
Jan 12, 2015 39.25 39.26 38.82 38.99 1,994,140 -0.16(-0.41%)
Jan 09, 2015 39.60 39.74 38.79 39.15 866,188 -0.40(-1.01%)
Jan 08, 2015 39.03 39.96 39.00 39.55 1,120,649 +0.95(+2.46%)
Jan 07, 2015 38.57 38.79 38.35 38.60 1,105,955 +0.36(+0.94%)
Jan 06, 2015 38.35 38.73 37.42 38.24 2,183,163 -0.03(-0.08%)
Jan 05, 2015 38.30 38.70 37.63 38.27 1,187,997 -0.25(-0.65%)
Jan 02, 2015 38.97 39.14 38.05 38.52 768,421 -0.30(-0.77%)
Dec 31, 2014 39.13 38.82 38.82 38.82 579,400 -0.23(-0.59%)
Dec 30, 2014 39.67 39.67 38.97 39.05 507,232 -0.78(-1.96%)
Dec 29, 2014 39.65 39.95 39.41 39.83 574,887 +0.18(+0.45%)
Dec 26, 2014 39.45 40.14 39.42 39.65 372,145 +0.25(+0.63%)
Dec 24, 2014 39.16 39.40 39.40 39.40 323,700 +0.26(+0.66%)
Dec 23, 2014 39.26 39.70 39.14 39.14 757,883 +0.02(+0.05%)
Dec 22, 2014 39.14 39.45 39.07 39.12 584,325 -0.05(-0.13%)
Dec 19, 2014 39.24 39.49 38.85 39.17 1,100,345 +0.03(+0.08%)
Dec 18, 2014 38.71 39.38 38.56 39.14 1,614,143 +1.16(+3.05%)
Dec 17, 2014 36.96 38.19 36.59 37.98 1,623,200 +0.90(+2.43%)
Dec 16, 2014 38.01 38.14 36.56 37.08 3,197,879 -0.88(-2.32%)
Dec 15, 2014 39.07 39.32 37.72 37.96 2,613,832 -0.82(-2.11%)
Dec 12, 2014 40.81 40.98 38.76 38.78 3,711,848 -2.37(-5.76%)
Dec 11, 2014 41.55 42.02 41.04 41.15 1,278,523 -0.33(-0.80%)
Dec 10, 2014 42.50 42.67 41.33 41.48 1,515,600 -1.14(-2.67%)
Dec 09, 2014 41.82 42.68 41.28 42.62 1,005,522 +0.34(+0.80%)
Dec 08, 2014 42.90 43.40 42.03 42.28 1,972,974 -0.61(-1.42%)
Dec 05, 2014 42.82 42.99 42.54 42.89 1,838,548 +0.09(+0.21%)
Dec 04, 2014 43.00 43.27 42.40 42.80 975,834 -0.21(-0.49%)
Dec 03, 2014 42.76 43.76 42.72 43.01 2,303,710 +0.41(+0.96%)
Dec 02, 2014 41.64 43.03 41.60 42.60 4,799,006 -0.80(-1.84%)
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.