Aercap Holdings N.V. (NY: AER )

61.87 USD +0.75 (+1.23%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 39.74 40.00 39.09 39.97 1,572,037 +0.17(+0.43%)
Aug 30, 2016 39.56 40.01 39.50 39.80 1,261,162 +0.36(+0.91%)
Aug 29, 2016 38.99 39.52 38.82 39.44 1,247,348 +0.44(+1.13%)
Aug 26, 2016 39.16 39.90 38.81 39.00 1,168,291 -0.06(-0.15%)
Aug 25, 2016 38.88 39.16 38.83 39.06 1,530,474 +0.05(+0.13%)
Aug 24, 2016 39.44 39.88 38.97 39.01 1,968,970 -0.49(-1.24%)
Aug 23, 2016 39.68 40.00 39.35 39.50 2,588,318 +0.76(+1.96%)
Aug 22, 2016 38.86 38.98 38.44 38.74 1,647,035 -0.41(-1.05%)
Aug 19, 2016 38.79 39.27 38.52 39.15 1,316,511 +0.16(+0.41%)
Aug 18, 2016 39.29 39.64 38.74 38.99 2,570,186 -0.36(-0.91%)
Aug 17, 2016 38.55 39.42 38.36 39.35 1,593,253 +0.80(+2.08%)
Aug 16, 2016 38.36 38.74 38.33 38.55 1,465,773 +0.14(+0.36%)
Aug 15, 2016 38.15 38.70 38.15 38.41 1,298,333 +0.37(+0.97%)
Aug 12, 2016 38.13 38.33 37.82 38.04 1,169,329 -0.11(-0.29%)
Aug 11, 2016 38.34 38.54 38.15 38.15 1,867,316 -0.01(-0.03%)
Aug 10, 2016 37.65 38.45 37.21 38.16 1,930,317 -0.06(-0.16%)
Aug 09, 2016 37.79 38.55 36.83 38.22 2,121,794 +0.46(+1.22%)
Aug 08, 2016 36.89 37.76 36.81 37.76 2,346,854 +1.04(+2.83%)
Aug 05, 2016 36.22 36.84 36.16 36.72 1,634,045 +0.88(+2.46%)
Aug 04, 2016 36.09 36.43 35.49 35.84 1,643,960 -0.41(-1.13%)
Aug 03, 2016 35.40 36.36 35.28 36.25 1,538,024 +0.82(+2.31%)
Aug 02, 2016 36.50 36.74 35.31 35.43 1,501,813 -1.06(-2.90%)
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.