Aercap Holdings N.V. (NY: AER )

53.42 USD -1.28 (-2.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 33.30 33.80 32.65 33.59 4,105,964 +0.37(+1.11%)
Jun 29, 2016 32.75 33.42 32.50 33.22 1,829,863 +1.08(+3.36%)
Jun 28, 2016 32.24 33.43 31.81 32.14 3,129,867 +0.59(+1.87%)
Jun 27, 2016 34.10 34.11 31.45 31.55 5,453,979 -3.01(-8.71%)
Jun 24, 2016 36.56 36.56 34.41 34.56 4,503,247 -3.78(-9.86%)
Jun 23, 2016 38.60 39.00 38.26 38.34 2,302,316 +0.24(+0.63%)
Jun 22, 2016 38.34 38.99 38.03 38.10 2,260,514 -0.24(-0.63%)
Jun 21, 2016 38.22 38.54 37.68 38.34 1,222,904 +0.26(+0.68%)
Jun 20, 2016 37.74 38.40 37.66 38.08 2,232,478 +1.10(+2.97%)
Jun 17, 2016 36.93 37.46 36.73 36.98 1,167,846 +0.12(+0.33%)
Jun 16, 2016 36.50 36.96 36.16 36.86 1,562,718 +0.00(+0.00%)
Jun 15, 2016 36.97 37.76 36.77 36.86 1,320,274 +0.04(+0.11%)
Jun 14, 2016 36.61 37.08 36.20 36.82 2,302,268 +0.04(+0.11%)
Jun 13, 2016 37.11 37.30 36.69 36.78 2,441,027 -0.66(-1.76%)
Jun 10, 2016 38.55 38.67 37.25 37.44 2,491,576 -1.70(-4.34%)
Jun 09, 2016 39.66 39.72 38.91 39.14 2,107,561 -0.71(-1.78%)
Jun 08, 2016 40.06 40.81 39.35 39.85 1,865,729 -0.15(-0.38%)
Jun 07, 2016 39.83 40.17 39.67 40.00 2,153,654 +0.40(+1.01%)
Jun 06, 2016 38.37 39.60 38.25 39.60 1,484,637 +1.31(+3.42%)
Jun 03, 2016 38.73 38.77 37.45 38.29 1,739,083 -0.62(-1.59%)
Jun 02, 2016 38.58 38.91 38.34 38.91 1,836,752 +0.09(+0.23%)
Jun 01, 2016 38.90 38.90 37.71 38.82 2,309,655 -0.27(-0.69%)
May 31, 2016 39.14 39.79 38.35 39.09 15,686,030 +0.25(+0.64%)
May 27, 2016 38.66 38.84 38.84 38.84 1,766,100 +0.20(+0.52%)
May 26, 2016 39.11 39.40 38.45 38.64 1,400,059 -0.36(-0.92%)
May 25, 2016 38.49 39.16 38.38 39.00 2,322,518 +0.65(+1.69%)
May 24, 2016 37.30 38.45 37.24 38.35 2,394,197 +1.37(+3.70%)
May 23, 2016 37.25 37.48 36.75 36.98 1,224,937 -0.31(-0.83%)
May 20, 2016 36.83 37.91 36.83 37.29 1,840,084 +0.68(+1.86%)
May 19, 2016 37.46 38.16 36.47 36.61 2,317,479 -1.19(-3.15%)
May 18, 2016 37.89 38.83 37.43 37.80 2,603,298 -0.21(-0.55%)
May 17, 2016 37.34 38.92 36.31 38.01 3,628,715 +0.70(+1.88%)
May 16, 2016 36.77 37.71 36.71 37.31 3,699,878 +0.70(+1.91%)
May 13, 2016 36.17 37.61 36.10 36.61 4,427,968 -0.23(-0.62%)
May 12, 2016 41.20 41.41 35.52 36.84 8,348,685 -3.41(-8.47%)
May 11, 2016 40.38 41.17 39.93 40.25 2,215,270 -0.17(-0.42%)
May 10, 2016 40.00 40.63 39.83 40.42 3,131,650 +0.41(+1.02%)
May 09, 2016 40.66 41.05 39.83 40.01 2,759,691 -0.74(-1.82%)
May 06, 2016 39.83 40.88 39.72 40.75 2,333,083 +0.80(+2.00%)
May 05, 2016 39.74 40.15 39.43 39.95 2,080,136 +0.36(+0.91%)
May 04, 2016 39.27 40.29 38.83 39.59 3,410,033 +0.09(+0.23%)
May 03, 2016 39.68 39.95 39.01 39.50 2,789,904 -0.88(-2.18%)
May 02, 2016 40.10 40.69 39.78 40.38 1,734,246 +0.37(+0.92%)
Apr 29, 2016 41.09 41.09 38.95 40.01 3,591,041 -1.20(-2.91%)
Apr 28, 2016 41.87 42.17 41.04 41.21 3,071,095 -0.98(-2.32%)
Apr 27, 2016 41.48 42.34 41.34 42.19 1,996,309 +1.04(+2.53%)
Apr 26, 2016 40.67 41.30 40.58 41.15 1,851,655 +0.55(+1.35%)
Apr 25, 2016 41.21 41.52 40.32 40.60 1,646,072 -0.83(-2.00%)
Apr 22, 2016 40.58 41.52 40.40 41.43 1,812,176 +0.83(+2.04%)
Apr 21, 2016 40.42 40.92 40.09 40.60 1,591,498 +0.11(+0.27%)
Apr 20, 2016 40.53 40.99 40.48 40.49 2,134,465 -0.01(-0.02%)
Apr 19, 2016 40.07 40.89 40.07 40.50 2,591,136 +0.54(+1.35%)
Apr 18, 2016 39.40 40.20 39.36 39.96 1,595,030 +0.23(+0.58%)
Apr 15, 2016 39.34 39.84 38.89 39.73 2,238,748 +0.26(+0.66%)
Apr 14, 2016 39.51 39.89 39.12 39.47 1,933,369 +0.01(+0.03%)
Apr 13, 2016 39.08 39.49 38.77 39.46 2,544,630 +0.94(+2.44%)
Apr 12, 2016 38.22 38.83 38.00 38.52 1,855,816 +0.31(+0.81%)
Apr 11, 2016 37.87 39.08 37.87 38.21 1,879,152 +0.33(+0.87%)
Apr 08, 2016 37.26 38.35 37.26 37.88 2,146,785 +1.18(+3.22%)
Apr 07, 2016 37.09 37.65 36.42 36.70 2,132,302 -0.76(-2.03%)
Apr 06, 2016 37.06 37.72 36.94 37.46 1,753,956 +0.30(+0.81%)
Apr 05, 2016 37.51 37.54 36.08 37.16 3,017,909 -1.09(-2.85%)
Apr 04, 2016 38.83 39.13 38.12 38.25 2,046,634 -0.64(-1.65%)
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.