Aercap Holdings N.V. (NY: AER )

64.09 USD +0.86 (+1.36%)
Streaming Delayed Price Updated: 3:33 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 49.53 49.92 49.26 49.64 1,164,006 +0.02(+0.04%)
Apr 29, 2019 48.91 49.96 48.81 49.62 825,608 +0.80(+1.64%)
Apr 26, 2019 48.67 48.95 48.48 48.82 485,000 +0.15(+0.31%)
Apr 25, 2019 49.06 49.45 48.64 48.67 741,044 -0.58(-1.18%)
Apr 24, 2019 49.46 49.69 49.13 49.25 1,120,202 -0.05(-0.10%)
Apr 23, 2019 48.68 49.46 48.68 49.30 658,780 +0.64(+1.32%)
Apr 22, 2019 49.42 49.64 48.53 48.66 342,510 -0.75(-1.52%)
Apr 18, 2019 50.00 50.01 48.99 49.41 768,400 -0.39(-0.78%)
Apr 17, 2019 49.49 50.00 49.49 49.80 558,057 +0.54(+1.10%)
Apr 16, 2019 49.20 49.55 48.73 49.26 614,992 +0.33(+0.67%)
Apr 15, 2019 49.30 49.70 48.89 48.93 764,828 -0.28(-0.57%)
Apr 12, 2019 48.94 49.38 48.81 49.21 732,800 +0.76(+1.57%)
Apr 11, 2019 47.60 48.53 47.48 48.45 974,253 +1.05(+2.22%)
Apr 10, 2019 47.10 47.69 46.93 47.40 693,324 +0.30(+0.64%)
Apr 09, 2019 48.15 48.36 46.99 47.10 1,182,738 -1.30(-2.69%)
Apr 08, 2019 49.06 49.10 48.36 48.40 695,590 -0.60(-1.22%)
Apr 05, 2019 48.75 49.05 48.50 49.00 660,300 +0.51(+1.05%)
Apr 04, 2019 48.03 48.70 47.88 48.49 1,098,054 +0.57(+1.19%)
Apr 03, 2019 47.99 48.54 47.74 47.92 1,171,551 +0.32(+0.67%)
Apr 02, 2019 47.65 47.74 47.40 47.60 992,612 -0.04(-0.08%)
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.