Aercap Holdings N.V. (NY: AER )

61.12 USD +0.69 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 50.72 50.72 50.72 0 +0.55(+1.10%)
Mar 28, 2018 49.96 50.41 49.79 50.17 1,031,208 +0.21(+0.42%)
Mar 27, 2018 50.50 50.50 49.65 49.96 1,473,697 -0.42(-0.83%)
Mar 26, 2018 50.11 50.50 49.78 50.38 904,352 +0.83(+1.68%)
Mar 23, 2018 50.21 50.47 49.45 49.55 1,279,286 -0.57(-1.14%)
Mar 22, 2018 50.59 51.04 50.12 50.12 1,350,242 -0.99(-1.94%)
Mar 21, 2018 50.82 51.45 50.75 51.11 1,021,084 +0.26(+0.51%)
Mar 20, 2018 50.61 51.19 50.61 50.85 1,074,319 +0.26(+0.51%)
Mar 19, 2018 50.44 50.61 50.17 50.59 1,271,410 +0.08(+0.16%)
Mar 16, 2018 50.22 50.64 49.98 50.51 1,007,666 +0.21(+0.42%)
Mar 15, 2018 50.85 50.94 49.98 50.30 1,456,211 -0.46(-0.91%)
Mar 14, 2018 50.14 50.90 49.98 50.76 1,891,501 +1.13(+2.28%)
Mar 13, 2018 49.49 49.80 49.20 49.63 1,470,702 +0.26(+0.53%)
Mar 12, 2018 49.80 50.08 49.34 49.37 1,879,752 -0.41(-0.82%)
Mar 09, 2018 49.57 50.00 49.30 49.78 1,714,968 +0.57(+1.16%)
Mar 08, 2018 48.98 49.34 48.88 49.21 1,102,141 +0.27(+0.55%)
Mar 07, 2018 48.29 48.94 1,442,914 -0.37(-0.75%)
Mar 06, 2018 49.43 49.56 48.96 49.31 1,094,262 +0.18(+0.37%)
Mar 05, 2018 49.11 49.42 48.70 49.13 1,523,801 -0.21(-0.43%)
Mar 02, 2018 49.22 49.56 48.60 49.34 1,349,777 -0.21(-0.42%)
Mar 01, 2018 49.73 49.93 49.14 49.55 1,481,880 -0.06(-0.12%)
Feb 28, 2018 50.38 50.62 49.48 49.61 2,104,843 -0.81(-1.61%)
Feb 27, 2018 51.33 51.47 50.40 50.42 1,802,276 -1.16(-2.25%)
Feb 26, 2018 51.15 51.69 50.95 51.58 1,011,236 +0.66(+1.30%)
Feb 23, 2018 51.54 51.66 50.37 50.92 1,601,589 -0.28(-0.55%)
Feb 22, 2018 51.04 51.20 1,576,580 -0.29(-0.56%)
Feb 21, 2018 51.59 51.80 51.48 51.49 1,607,375 -0.09(-0.17%)
Feb 20, 2018 51.79 52.25 51.31 51.58 1,613,003 -0.38(-0.73%)
Feb 16, 2018 51.96 51.96 51.96 0 -0.01(-0.02%)
Feb 15, 2018 52.93 52.96 51.84 51.97 1,587,963 -0.70(-1.33%)
Feb 14, 2018 53.00 54.23 52.01 52.67 2,096,145 +1.01(+1.96%)
Feb 13, 2018 51.50 51.95 51.21 51.66 1,800,381 -0.19(-0.37%)
Feb 12, 2018 51.20 52.10 51.10 51.85 2,017,720 +0.95(+1.87%)
Feb 09, 2018 51.40 51.46 49.04 50.90 2,996,842 -0.07(-0.14%)
Feb 08, 2018 52.07 52.35 50.89 50.97 1,695,815 -1.27(-2.43%)
Feb 07, 2018 51.91 52.85 51.86 52.24 2,210,800 +0.17(+0.33%)
Feb 06, 2018 50.84 53.04 50.46 52.07 1,753,275 +0.01(+0.02%)
Feb 05, 2018 52.66 52.91 51.15 52.06 1,724,549 -0.98(-1.85%)
Feb 02, 2018 53.84 54.00 52.94 53.04 1,880,539 -0.91(-1.69%)
Feb 01, 2018 54.13 54.58 53.92 53.95 1,246,089 -0.15(-0.28%)
Jan 31, 2018 54.55 54.75 53.77 54.10 1,506,072 -0.07(-0.13%)
Jan 30, 2018 54.68 54.72 54.17 54.17 1,588,112 -0.78(-1.42%)
Jan 29, 2018 55.42 55.67 54.95 54.95 906,385 -0.09(-0.16%)
Jan 26, 2018 54.90 55.16 54.79 55.04 997,494 +0.36(+0.66%)
Jan 25, 2018 54.70 54.93 54.54 54.68 832,839 +0.13(+0.24%)
Jan 24, 2018 54.96 55.29 54.40 54.55 1,043,407 -0.03(-0.05%)
Jan 23, 2018 54.32 54.83 54.16 54.58 1,331,785 +0.08(+0.15%)
Jan 22, 2018 53.84 54.60 53.71 54.50 1,056,452 +0.39(+0.72%)
Jan 19, 2018 53.50 54.17 53.36 54.11 641,326 +0.38(+0.71%)
Jan 18, 2018 54.13 54.18 53.65 53.73 726,278 -0.33(-0.61%)
Jan 17, 2018 54.07 54.25 53.70 54.06 774,002 +0.16(+0.30%)
Jan 16, 2018 54.28 54.70 53.69 53.90 979,847 -0.33(-0.61%)
Jan 12, 2018 54.23 54.23 54.23 0 +0.13(+0.24%)
Jan 11, 2018 53.71 54.17 53.47 54.10 1,259,150 +0.70(+1.31%)
Jan 10, 2018 53.26 53.59 53.00 53.40 1,027,304 -0.08(-0.15%)
Jan 09, 2018 53.77 53.81 53.39 53.48 1,229,814 +0.04(+0.07%)
Jan 08, 2018 53.21 53.59 53.07 53.44 1,006,139 +0.17(+0.32%)
Jan 05, 2018 52.98 53.44 52.83 53.27 765,888 +0.30(+0.57%)
Jan 04, 2018 52.99 53.35 52.79 52.97 1,313,661 +0.29(+0.55%)
Jan 03, 2018 52.75 52.95 52.47 52.68 1,781,703 +0.05(+0.10%)
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.