Aercap Holdings N.V. (NY: AER )

59.86 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 45.80 46.19 45.71 45.97 1,220,792 +0.06(+0.13%)
Mar 30, 2017 45.51 46.04 45.48 45.91 925,925 +0.37(+0.81%)
Mar 29, 2017 45.17 45.71 44.83 45.54 1,192,747 +0.34(+0.75%)
Mar 28, 2017 44.21 45.38 44.20 45.20 1,276,054 +0.78(+1.76%)
Mar 27, 2017 44.19 44.43 43.78 44.42 1,475,990 -0.15(-0.34%)
Mar 24, 2017 44.78 45.18 44.38 44.57 696,638 -0.21(-0.47%)
Mar 23, 2017 44.41 45.05 44.18 44.78 1,467,519 +0.45(+1.02%)
Mar 22, 2017 44.00 44.40 43.63 44.33 1,498,872 +0.07(+0.16%)
Mar 21, 2017 45.39 45.66 44.17 44.26 1,725,853 -0.99(-2.19%)
Mar 20, 2017 45.45 45.65 45.08 45.25 769,006 -0.21(-0.46%)
Mar 17, 2017 45.58 45.84 45.41 45.46 1,228,176 -0.17(-0.37%)
Mar 16, 2017 45.44 45.88 45.39 45.63 1,532,039 +0.27(+0.60%)
Mar 15, 2017 45.15 45.58 44.97 45.36 1,869,010 +0.24(+0.53%)
Mar 14, 2017 45.43 45.43 44.37 45.12 1,781,061 +0.26(+0.58%)
Mar 13, 2017 45.12 45.30 44.82 44.86 1,349,351 -0.28(-0.62%)
Mar 10, 2017 45.14 45.29 44.94 45.14 1,036,376 +0.25(+0.56%)
Mar 09, 2017 45.05 45.91 44.84 44.89 1,618,393 -0.42(-0.93%)
Mar 08, 2017 45.24 45.74 45.03 45.31 1,523,103 +0.29(+0.64%)
Mar 07, 2017 45.16 45.19 44.60 45.02 1,709,087 -0.22(-0.49%)
Mar 06, 2017 45.65 45.68 44.54 45.24 1,690,164 -0.88(-1.91%)
Mar 03, 2017 45.79 46.28 45.28 46.12 1,404,965 +0.31(+0.68%)
Mar 02, 2017 46.12 46.37 45.79 45.81 1,559,342 -0.28(-0.61%)
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.