Aercap Holdings N.V. (NY: AER )

55.50 USD +2.16 (+4.05%)
Streaming Delayed Price Updated: 3:13 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 49.92 50.45 49.68 50.30 1,172,660 +0.64(+1.29%)
Aug 30, 2017 49.41 49.74 49.37 49.66 926,878 +0.18(+0.36%)
Aug 29, 2017 48.75 49.51 48.68 49.48 577,388 +0.28(+0.57%)
Aug 28, 2017 49.24 49.24 48.91 49.20 374,223 +0.09(+0.18%)
Aug 25, 2017 49.04 49.29 48.88 49.11 513,326 +0.29(+0.59%)
Aug 24, 2017 48.68 49.03 48.52 48.82 674,769 +0.40(+0.83%)
Aug 23, 2017 48.31 48.70 48.31 48.42 735,636 -0.10(-0.21%)
Aug 22, 2017 47.99 48.61 47.99 48.52 529,904 +0.65(+1.36%)
Aug 21, 2017 47.96 48.44 47.70 47.87 458,927 -0.09(-0.19%)
Aug 18, 2017 48.09 48.40 47.91 47.96 858,341 -0.24(-0.50%)
Aug 17, 2017 48.99 49.20 48.16 48.20 963,089 -0.78(-1.59%)
Aug 16, 2017 48.64 49.38 48.50 48.98 1,067,005 +0.43(+0.89%)
Aug 15, 2017 48.63 49.33 48.55 48.55 798,693 -0.08(-0.16%)
Aug 14, 2017 48.82 49.29 48.53 48.63 727,416 +0.30(+0.62%)
Aug 11, 2017 47.70 48.81 47.70 48.33 1,333,771 -0.63(-1.29%)
Aug 10, 2017 49.67 49.70 48.83 48.96 1,324,783 -0.99(-1.98%)
Aug 09, 2017 49.62 50.04 49.07 49.95 1,610,949 +0.09(+0.18%)
Aug 08, 2017 50.24 50.79 49.65 49.86 882,493 -0.38(-0.76%)
Aug 07, 2017 50.14 50.45 49.21 50.24 1,589,884 +0.11(+0.22%)
Aug 04, 2017 49.83 50.27 49.51 50.13 1,477,377 +0.68(+1.38%)
Aug 03, 2017 49.51 50.66 49.04 49.45 1,354,988 +0.56(+1.15%)
Aug 02, 2017 49.33 49.53 48.57 48.89 754,495 -0.52(-1.05%)
Aug 01, 2017 49.68 49.76 49.25 49.41 834,584 +0.31(+0.63%)
Jul 31, 2017 49.21 49.42 48.96 49.10 836,155 +0.06(+0.12%)
Jul 28, 2017 48.74 49.20 48.55 49.04 453,306 +0.16(+0.33%)
Jul 27, 2017 49.02 49.34 48.62 48.88 741,845 +0.08(+0.16%)
Jul 26, 2017 49.11 49.19 48.56 48.80 1,230,949 -0.22(-0.45%)
Jul 25, 2017 49.80 49.93 48.99 49.02 1,170,526 -0.38(-0.77%)
Jul 24, 2017 49.49 49.79 49.39 49.40 732,004 -0.11(-0.22%)
Jul 21, 2017 49.80 50.02 48.96 49.51 1,350,872 -0.40(-0.80%)
Jul 20, 2017 48.84 50.24 48.83 49.91 2,735,033 +1.04(+2.13%)
Jul 19, 2017 48.48 49.12 48.43 48.87 956,365 +0.60(+1.24%)
Jul 18, 2017 47.94 48.31 47.58 48.27 965,968 +0.15(+0.31%)
Jul 17, 2017 47.68 48.56 47.39 48.12 1,296,215 +0.49(+1.03%)
Jul 14, 2017 47.95 48.21 47.44 47.63 698,361 -0.26(-0.54%)
Jul 13, 2017 47.50 47.98 47.45 47.89 545,929 +0.39(+0.82%)
Jul 12, 2017 47.34 47.67 47.10 47.50 680,313 +0.38(+0.81%)
Jul 11, 2017 47.05 47.37 46.89 47.12 704,493 -0.37(-0.78%)
Jul 10, 2017 46.85 47.55 46.76 47.49 792,795 +0.66(+1.41%)
Jul 07, 2017 46.85 47.10 46.53 46.83 440,264 +0.25(+0.54%)
Jul 06, 2017 46.93 47.42 46.54 46.58 711,249 -0.60(-1.27%)
Jul 05, 2017 46.97 47.27 46.23 47.18 705,413 +0.22(+0.47%)
Jul 03, 2017 46.65 47.07 46.44 46.96 423,920 +0.53(+1.14%)
Jun 30, 2017 47.01 47.19 46.00 46.43 1,389,326 -0.41(-0.88%)
Jun 29, 2017 47.00 47.43 46.35 46.84 992,614 -0.05(-0.11%)
Jun 28, 2017 45.97 46.91 45.72 46.89 1,181,498 +1.28(+2.81%)
Jun 27, 2017 46.01 46.35 45.60 45.61 910,163 -0.03(-0.07%)
Jun 26, 2017 45.59 46.33 45.54 45.64 588,537 +0.00(+0.00%)
Jun 23, 2017 45.11 46.08 45.08 45.64 1,594,448 +0.54(+1.20%)
Jun 22, 2017 45.01 45.42 44.69 45.10 907,433 +0.12(+0.27%)
Jun 21, 2017 45.77 45.82 44.80 44.98 814,338 -0.74(-1.62%)
Jun 20, 2017 46.12 46.34 45.72 45.72 661,385 -0.53(-1.15%)
Jun 19, 2017 46.36 46.68 46.04 46.25 836,197 +0.11(+0.24%)
Jun 16, 2017 46.26 46.41 45.85 46.14 848,605 -0.07(-0.15%)
Jun 15, 2017 46.30 46.92 45.92 46.21 869,569 -0.52(-1.11%)
Jun 14, 2017 45.73 46.76 45.53 46.73 1,783,374 +1.07(+2.34%)
Jun 13, 2017 45.46 46.23 45.37 45.66 1,569,362 +0.28(+0.62%)
Jun 12, 2017 45.34 46.17 45.34 45.38 1,766,673 -0.03(-0.07%)
Jun 09, 2017 45.16 45.71 45.12 45.41 1,737,981 +0.43(+0.96%)
Jun 08, 2017 44.75 45.24 44.63 44.98 616,803 +0.22(+0.49%)
Jun 07, 2017 44.82 44.99 44.50 44.76 1,039,488 +0.03(+0.07%)
Jun 06, 2017 44.67 45.15 44.51 44.73 1,181,731 -0.12(-0.27%)
Jun 05, 2017 45.33 45.54 44.85 44.85 921,339 -0.57(-1.25%)
Jun 02, 2017 44.73 45.65 44.73 45.42 1,713,617 +0.43(+0.96%)
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.