Aercap Holdings N.V. (NY: AER )

57.83 USD +1.79 (+3.19%)
Streaming Delayed Price Updated: 11:43 AM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 48.06 48.19 47.19 47.26 1,215,918 -0.82(-1.71%)
Jan 30, 2019 47.18 48.82 47.18 48.08 1,703,805 +1.23(+2.63%)
Jan 29, 2019 46.83 47.16 46.62 46.85 966,588 -0.01(-0.02%)
Jan 28, 2019 46.58 46.87 45.76 46.86 949,827 -0.13(-0.28%)
Jan 25, 2019 46.31 47.07 45.96 46.99 1,042,200 +1.30(+2.85%)
Jan 24, 2019 45.18 46.21 45.18 45.69 1,093,613 +0.67(+1.49%)
Jan 23, 2019 45.40 46.06 44.64 45.02 943,774 -0.25(-0.55%)
Jan 22, 2019 45.71 45.98 45.00 45.27 1,543,777 -1.37(-2.94%)
Jan 18, 2019 45.91 46.72 45.87 46.64 1,774,000 +0.94(+2.06%)
Jan 17, 2019 45.31 46.21 44.76 45.70 1,225,776 +0.30(+0.66%)
Jan 16, 2019 45.69 46.37 45.25 45.40 1,400,274 -0.15(-0.33%)
Jan 15, 2019 45.58 45.79 45.02 45.55 820,332 +0.31(+0.69%)
Jan 14, 2019 45.79 46.11 45.13 45.24 1,056,544 -0.87(-1.89%)
Jan 11, 2019 43.91 46.16 43.91 46.11 2,078,700 +1.70(+3.83%)
Jan 10, 2019 43.61 44.45 43.31 44.41 1,694,072 +0.30(+0.68%)
Jan 09, 2019 43.16 44.31 42.94 44.11 1,823,966 +1.14(+2.65%)
Jan 08, 2019 43.77 43.99 42.08 42.97 2,312,420 -0.64(-1.47%)
Jan 07, 2019 42.11 44.00 41.83 43.61 3,565,975 +1.81(+4.33%)
Jan 04, 2019 39.70 42.45 39.54 41.80 2,558,100 +3.09(+7.98%)
Jan 03, 2019 40.40 40.60 38.62 38.71 2,610,480 -2.06(-5.05%)
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.