Aercap Holdings N.V. (NY: AER )

55.58 USD -1.33 (-2.34%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 52.40 53.14 51.95 52.87 2,591,900 +0.24(+0.46%)
Nov 29, 2018 52.55 53.28 52.13 52.63 2,634,682 -0.03(-0.06%)
Nov 28, 2018 51.55 52.81 51.04 52.66 2,298,749 +1.19(+2.31%)
Nov 27, 2018 50.70 52.08 50.61 51.47 1,485,141 +0.44(+0.86%)
Nov 26, 2018 50.00 51.13 49.98 51.03 1,462,772 +1.33(+2.68%)
Nov 23, 2018 49.41 50.05 49.02 49.70 396,700 -0.31(-0.62%)
Nov 21, 2018 50.01 50.01 50.01 0 +1.16(+2.37%)
Nov 20, 2018 49.65 49.86 48.78 48.85 1,543,903 -1.24(-2.48%)
Nov 19, 2018 50.40 50.57 49.87 50.09 1,053,118 -0.45(-0.89%)
Nov 16, 2018 51.00 51.33 50.52 50.54 1,104,500 -0.61(-1.19%)
Nov 15, 2018 51.61 51.62 50.94 51.15 1,479,055 -0.70(-1.35%)
Nov 14, 2018 52.16 52.77 51.50 51.85 1,025,318 -0.04(-0.08%)
Nov 13, 2018 51.71 53.15 51.71 51.89 1,386,696 +0.29(+0.56%)
Nov 12, 2018 52.22 52.56 51.57 51.60 1,551,101 -0.65(-1.24%)
Nov 09, 2018 51.51 52.37 51.51 52.25 1,130,400 +0.38(+0.73%)
Nov 08, 2018 52.05 52.32 51.50 51.87 1,313,519 -0.24(-0.46%)
Nov 07, 2018 51.72 52.24 51.54 52.11 639,326 +0.76(+1.48%)
Nov 06, 2018 50.80 51.48 50.63 51.35 695,702 +0.47(+0.92%)
Nov 05, 2018 50.99 51.65 50.58 50.88 856,780 -0.08(-0.16%)
Nov 02, 2018 51.81 52.15 50.51 50.96 1,172,200 -0.50(-0.97%)
Nov 01, 2018 50.38 51.64 50.35 51.46 1,140,414 +1.38(+2.76%)
Oct 31, 2018 50.66 50.92 50.04 50.08 1,563,769 -0.22(-0.44%)
Oct 30, 2018 49.28 50.59 48.10 50.30 1,704,641 +0.73(+1.47%)
Oct 29, 2018 49.79 50.51 48.72 49.57 1,803,131 +0.19(+0.38%)
Oct 26, 2018 49.14 49.72 48.82 49.38 1,063,600 -0.26(-0.52%)
Oct 25, 2018 49.30 50.06 49.18 49.64 1,814,067 +0.82(+1.68%)
Oct 24, 2018 50.78 51.02 48.82 48.82 1,413,180 -2.00(-3.94%)
Oct 23, 2018 50.60 50.90 49.60 50.82 1,796,041 -0.48(-0.94%)
Oct 22, 2018 52.84 52.99 51.01 51.30 1,581,220 -1.42(-2.69%)
Oct 19, 2018 52.58 52.75 52.20 52.72 1,193,800 +0.06(+0.11%)
Oct 18, 2018 52.97 53.22 52.42 52.66 858,856 -0.62(-1.16%)
Oct 17, 2018 53.68 53.98 53.23 53.28 995,521 -0.43(-0.80%)
Oct 16, 2018 53.21 53.97 52.94 53.71 878,862 +0.56(+1.05%)
Oct 15, 2018 52.82 53.36 52.62 53.15 681,833 +0.46(+0.87%)
Oct 12, 2018 53.37 53.51 52.05 52.69 1,407,000 -0.15(-0.28%)
Oct 11, 2018 54.00 54.22 52.82 52.84 1,853,394 -1.31(-2.42%)
Oct 10, 2018 54.99 55.15 54.11 54.15 2,244,060 -1.13(-2.04%)
Oct 09, 2018 56.00 56.37 55.21 55.28 1,442,987 -0.83(-1.48%)
Oct 08, 2018 55.93 56.28 55.71 56.11 1,007,478 -0.11(-0.20%)
Oct 05, 2018 56.71 57.10 56.00 56.22 1,074,100 -0.64(-1.13%)
Oct 04, 2018 57.22 57.45 56.48 56.86 960,270 -0.37(-0.65%)
Oct 03, 2018 57.14 57.53 57.00 57.23 891,797 +0.08(+0.14%)
Oct 02, 2018 57.08 57.31 56.81 57.15 994,011 +0.20(+0.35%)
Oct 01, 2018 57.92 57.94 56.68 56.95 1,319,485 -0.57(-0.99%)
Sep 28, 2018 57.27 57.74 56.90 57.52 1,647,500 +0.25(+0.44%)
Sep 27, 2018 57.19 57.55 57.08 57.27 922,290 +0.08(+0.14%)
Sep 26, 2018 57.19 57.44 56.91 57.19 833,212 -0.09(-0.16%)
Sep 25, 2018 57.33 57.47 57.05 57.28 648,034 +0.00(+0.00%)
Sep 24, 2018 57.55 57.55 56.96 57.28 663,448 -0.28(-0.49%)
Sep 21, 2018 57.45 57.60 57.33 57.56 2,002,100 +0.25(+0.44%)
Sep 20, 2018 57.50 57.55 57.29 57.31 1,033,852 +0.11(+0.19%)
Sep 19, 2018 57.14 57.55 57.11 57.20 740,838 -0.07(-0.12%)
Sep 18, 2018 57.16 57.50 56.80 57.27 961,735 +0.20(+0.35%)
Sep 17, 2018 57.11 57.31 56.88 57.07 557,536 +0.02(+0.04%)
Sep 14, 2018 56.85 57.27 56.70 57.05 838,800 +0.23(+0.40%)
Sep 13, 2018 56.85 57.05 56.72 56.82 920,527 +0.12(+0.21%)
Sep 12, 2018 56.78 56.92 56.29 56.70 641,353 -0.11(-0.19%)
Sep 11, 2018 56.72 56.99 56.50 56.81 628,276 -0.04(-0.07%)
Sep 10, 2018 56.73 57.12 56.58 56.85 844,989 +0.43(+0.76%)
Sep 07, 2018 56.70 56.85 56.13 56.42 1,226,500 -0.37(-0.65%)
Sep 06, 2018 56.77 56.99 56.47 56.79 508,694 +0.15(+0.26%)
Sep 05, 2018 56.54 57.02 56.38 56.64 731,027 -0.15(-0.26%)
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.