Aercap Holdings N.V. (NY: AER )

58.44 USD +0.15 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 35.47 36.08 34.98 35.73 3,804,645 +0.24(+0.68%)
Feb 26, 2016 35.08 35.99 34.83 35.49 3,077,660 +0.83(+2.39%)
Feb 25, 2016 34.03 34.70 33.69 34.66 3,365,803 +0.51(+1.49%)
Feb 24, 2016 32.77 34.20 32.23 34.15 4,196,291 +0.98(+2.95%)
Feb 23, 2016 32.52 34.69 32.26 33.17 4,397,627 -0.25(-0.75%)
Feb 22, 2016 32.50 33.47 32.50 33.42 3,669,571 +1.72(+5.43%)
Feb 19, 2016 31.37 31.78 30.72 31.70 3,170,176 -0.30(-0.94%)
Feb 18, 2016 31.22 32.51 30.66 32.00 4,676,396 +1.03(+3.33%)
Feb 17, 2016 29.39 31.41 29.28 30.97 5,558,274 +1.82(+6.24%)
Feb 16, 2016 28.64 29.23 28.09 29.15 3,036,656 +1.09(+3.88%)
Feb 12, 2016 26.70 28.06 28.06 28.06 3,347,900 +1.72(+6.53%)
Feb 11, 2016 26.07 27.07 25.98 26.34 4,445,190 -0.71(-2.62%)
Feb 10, 2016 27.00 27.45 26.63 27.05 3,984,937 +0.26(+0.97%)
Feb 09, 2016 25.00 27.29 24.61 26.79 4,664,654 +1.25(+4.89%)
Feb 08, 2016 27.52 27.57 25.07 25.54 5,913,687 -2.30(-8.26%)
Feb 05, 2016 28.75 29.41 27.62 27.84 2,500,500 -1.13(-3.90%)
Feb 04, 2016 28.37 29.39 28.15 28.97 2,932,107 +0.54(+1.90%)
Feb 03, 2016 29.00 29.18 26.85 28.43 4,748,401 -0.21(-0.73%)
Feb 02, 2016 30.44 30.52 28.51 28.64 3,292,594 -2.40(-7.73%)
Feb 01, 2016 30.34 31.20 30.02 31.04 2,235,192 +0.33(+1.07%)
Jan 29, 2016 29.24 30.77 28.90 30.71 3,653,862 +1.87(+6.48%)
Jan 28, 2016 30.75 30.75 28.70 28.84 3,771,945 -1.44(-4.76%)
Jan 27, 2016 31.55 31.68 29.83 30.28 4,471,970 -1.48(-4.66%)
Jan 26, 2016 31.05 32.03 31.00 31.76 4,618,392 +0.96(+3.12%)
Jan 25, 2016 32.74 32.83 30.63 30.80 3,348,670 -2.15(-6.53%)
Jan 22, 2016 33.06 33.33 32.26 32.95 3,142,075 +0.86(+2.68%)
Jan 21, 2016 31.40 33.07 31.07 32.09 6,156,316 +0.69(+2.20%)
Jan 20, 2016 32.10 32.10 29.65 31.40 7,741,393 -1.45(-4.41%)
Jan 19, 2016 34.56 34.78 32.47 32.85 6,084,851 -1.16(-3.41%)
Jan 15, 2016 34.76 34.01 34.01 34.01 4,937,200 -2.54(-6.95%)
Jan 14, 2016 35.92 37.03 34.80 36.55 4,494,669 +0.45(+1.25%)
Jan 13, 2016 38.00 38.36 35.83 36.10 4,072,696 -1.80(-4.75%)
Jan 12, 2016 37.17 38.07 36.97 37.90 3,369,993 +1.20(+3.27%)
Jan 11, 2016 37.13 37.20 35.85 36.70 3,882,306 -0.01(-0.03%)
Jan 08, 2016 38.40 38.50 36.62 36.71 3,141,701 -1.19(-3.14%)
Jan 07, 2016 39.16 39.30 37.53 37.90 4,212,911 -2.05(-5.13%)
Jan 06, 2016 40.34 40.50 39.67 39.95 2,440,662 -1.04(-2.54%)
Jan 05, 2016 42.06 42.42 40.64 40.99 1,745,901 -0.78(-1.87%)
Jan 04, 2016 42.31 42.41 41.02 41.77 2,594,230 -1.39(-3.22%)
Dec 31, 2015 42.74 43.16 43.16 43.16 1,347,100 +0.18(+0.42%)
Dec 30, 2015 43.48 43.83 42.85 42.98 952,702 -0.53(-1.22%)
Dec 29, 2015 43.19 43.56 42.93 43.51 1,804,917 +0.76(+1.78%)
Dec 28, 2015 42.95 43.14 42.19 42.75 1,232,141 -0.40(-0.93%)
Dec 24, 2015 43.08 43.15 43.15 43.15 583,200 +0.11(+0.26%)
Dec 23, 2015 42.09 43.05 41.97 43.04 1,932,838 +1.23(+2.94%)
Dec 22, 2015 41.65 42.04 41.27 41.81 2,162,213 +0.40(+0.97%)
Dec 21, 2015 40.29 41.43 40.27 41.41 1,717,804 +1.27(+3.16%)
Dec 18, 2015 39.93 40.45 39.70 40.14 2,559,889 -0.02(-0.05%)
Dec 17, 2015 41.28 42.37 40.05 40.16 3,256,334 -0.69(-1.69%)
Dec 16, 2015 40.64 41.29 39.89 40.85 1,970,514 +0.68(+1.69%)
Dec 15, 2015 39.76 40.67 39.70 40.17 3,527,124 +0.65(+1.64%)
Dec 14, 2015 40.29 40.47 38.87 39.52 2,757,552 -0.85(-2.11%)
Dec 11, 2015 41.10 41.48 40.17 40.37 1,699,618 -1.17(-2.82%)
Dec 10, 2015 40.92 42.08 40.88 41.54 2,616,109 +0.23(+0.56%)
Dec 09, 2015 42.10 42.77 41.17 41.31 4,302,327 -0.81(-1.92%)
Dec 08, 2015 43.98 43.99 41.99 42.12 4,279,454 -2.37(-5.33%)
Dec 07, 2015 45.39 45.39 44.09 44.49 2,927,423 -0.76(-1.68%)
Dec 04, 2015 44.46 45.26 44.46 45.25 2,792,843 +0.72(+1.62%)
Dec 03, 2015 45.64 45.87 44.15 44.53 2,354,552 -0.75(-1.66%)
Dec 02, 2015 45.80 46.32 45.10 45.28 3,907,197 -0.49(-1.07%)
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.