Aercap Holdings N.V. (NY: AER )

54.41 USD +0.27 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 52.00 52.26 51.50 51.97 2,870,974 +0.23(+0.44%)
Nov 29, 2017 51.75 52.05 51.29 51.74 1,092,915 +0.03(+0.06%)
Nov 28, 2017 51.12 51.79 51.00 51.71 1,351,432 +0.58(+1.13%)
Nov 27, 2017 51.19 51.47 50.83 51.13 516,680 -0.18(-0.35%)
Nov 24, 2017 51.03 51.44 51.03 51.31 277,458 +0.50(+0.98%)
Nov 22, 2017 50.82 51.31 50.79 50.81 512,811 +0.10(+0.20%)
Nov 21, 2017 51.10 51.16 50.63 50.71 701,186 -0.16(-0.31%)
Nov 20, 2017 50.54 50.97 50.38 50.87 1,475,857 +0.39(+0.77%)
Nov 17, 2017 49.94 50.56 49.93 50.48 843,627 +0.29(+0.58%)
Nov 16, 2017 49.90 50.74 49.90 50.19 1,140,152 +0.44(+0.88%)
Nov 15, 2017 49.80 50.14 49.07 49.75 1,137,883 -0.40(-0.80%)
Nov 14, 2017 50.50 50.94 49.88 50.15 1,627,733 -0.46(-0.91%)
Nov 13, 2017 50.97 50.97 49.80 50.61 1,957,254 -1.06(-2.05%)
Nov 10, 2017 51.99 52.20 51.51 51.67 1,033,853 -0.20(-0.39%)
Nov 09, 2017 51.76 52.21 51.51 51.87 1,132,890 -0.11(-0.21%)
Nov 08, 2017 52.20 52.36 51.60 51.98 1,005,527 -0.21(-0.40%)
Nov 07, 2017 52.40 52.52 51.90 52.19 956,493 -0.11(-0.21%)
Nov 06, 2017 52.45 52.59 51.84 52.30 1,182,988 -0.21(-0.40%)
Nov 03, 2017 52.76 52.86 52.26 52.51 697,048 -0.50(-0.94%)
Nov 02, 2017 54.01 54.50 52.24 53.01 1,785,444 +0.15(+0.28%)
Nov 01, 2017 53.03 53.13 52.09 52.86 1,452,969 +0.22(+0.42%)
Oct 31, 2017 52.52 53.30 52.50 52.64 932,373 +0.12(+0.23%)
Oct 30, 2017 52.02 52.93 52.02 52.52 1,309,256 +0.09(+0.17%)
Oct 27, 2017 52.55 52.67 52.02 52.43 606,385 -0.19(-0.36%)
Oct 26, 2017 52.31 52.81 52.01 52.62 607,655 +0.56(+1.08%)
Oct 25, 2017 52.77 52.94 51.91 52.06 928,927 -0.84(-1.59%)
Oct 24, 2017 52.84 53.03 52.53 52.90 450,896 +0.35(+0.67%)
Oct 23, 2017 52.99 53.08 52.40 52.55 660,319 -0.51(-0.96%)
Oct 20, 2017 52.72 53.19 52.62 53.06 1,307,477 +0.80(+1.53%)
Oct 19, 2017 52.12 52.26 51.74 52.26 1,148,899 -0.07(-0.13%)
Oct 18, 2017 52.51 52.64 52.20 52.33 853,183 -0.10(-0.19%)
Oct 17, 2017 52.59 52.82 52.35 52.43 691,291 -0.01(-0.02%)
Oct 16, 2017 52.35 52.85 52.31 52.44 646,633 +0.09(+0.17%)
Oct 13, 2017 52.11 52.47 51.99 52.35 400,626 +0.29(+0.56%)
Oct 12, 2017 52.00 52.37 51.83 52.06 425,436 +0.06(+0.12%)
Oct 11, 2017 51.97 52.30 51.64 52.00 859,328 -0.05(-0.10%)
Oct 10, 2017 51.99 52.13 51.39 52.05 692,841 -0.04(-0.08%)
Oct 09, 2017 52.05 52.37 51.92 52.09 452,368 +0.12(+0.23%)
Oct 06, 2017 51.95 52.07 51.62 51.97 578,123 -0.03(-0.06%)
Oct 05, 2017 52.07 52.29 51.94 52.00 818,740 +0.01(+0.02%)
Oct 04, 2017 51.89 52.34 51.81 51.99 716,771 +0.15(+0.29%)
Oct 03, 2017 51.55 51.84 50.91 51.84 1,040,227 +0.38(+0.74%)
Oct 02, 2017 51.29 51.69 51.22 51.46 1,002,488 +0.35(+0.68%)
Sep 29, 2017 50.66 51.27 50.49 51.11 986,589 +0.46(+0.91%)
Sep 28, 2017 50.11 50.65 49.70 50.65 916,642 +0.62(+1.24%)
Sep 27, 2017 50.48 50.65 49.87 50.03 863,016 -0.24(-0.48%)
Sep 26, 2017 49.88 50.65 49.81 50.27 744,604 +0.49(+0.98%)
Sep 25, 2017 49.90 50.00 49.40 49.78 610,172 -0.12(-0.24%)
Sep 22, 2017 50.16 50.43 49.60 49.90 870,738 -0.26(-0.52%)
Sep 21, 2017 50.24 50.43 49.84 50.16 533,715 -0.04(-0.08%)
Sep 20, 2017 49.88 50.35 49.47 50.20 695,207 +0.18(+0.36%)
Sep 19, 2017 49.42 50.05 49.25 50.02 560,132 +0.78(+1.58%)
Sep 18, 2017 49.77 49.93 49.19 49.24 757,302 -0.37(-0.75%)
Sep 15, 2017 49.02 49.65 48.97 49.61 944,537 +0.60(+1.22%)
Sep 14, 2017 49.38 49.53 48.92 49.01 502,480 -0.43(-0.87%)
Sep 13, 2017 49.54 50.00 49.35 49.44 539,153 -0.14(-0.28%)
Sep 12, 2017 49.34 49.69 49.21 49.58 444,365 +0.41(+0.83%)
Sep 11, 2017 49.22 49.59 49.01 49.17 810,879 +0.17(+0.35%)
Sep 08, 2017 48.38 49.06 48.13 49.00 951,339 +0.44(+0.91%)
Sep 07, 2017 49.43 49.43 48.23 48.56 1,279,587 -0.63(-1.28%)
Sep 06, 2017 49.77 50.17 49.13 49.19 738,247 -0.34(-0.69%)
Sep 05, 2017 50.31 50.38 49.09 49.53 776,648 -0.86(-1.71%)
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.