Aercap Holdings N.V. (NY: AER )

63.23 USD -0.34 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 45.89 46.16 45.06 45.14 1,125,204 -0.79(-1.72%)
Feb 27, 2019 46.49 46.56 45.80 45.93 717,902 -0.56(-1.20%)
Feb 26, 2019 46.33 46.82 46.04 46.49 803,397 +0.05(+0.11%)
Feb 25, 2019 46.50 46.87 46.20 46.44 1,028,493 +0.07(+0.15%)
Feb 22, 2019 46.70 47.18 46.25 46.37 1,024,700 -0.13(-0.28%)
Feb 21, 2019 47.49 47.65 46.40 46.50 1,275,040 -1.15(-2.41%)
Feb 20, 2019 48.29 48.34 47.46 47.65 1,126,471 -0.64(-1.33%)
Feb 19, 2019 48.13 48.67 47.75 48.29 2,186,017 +0.22(+0.46%)
Feb 15, 2019 48.00 48.30 47.60 48.07 1,113,800 +0.39(+0.82%)
Feb 14, 2019 47.79 48.09 45.91 47.68 1,567,104 +0.17(+0.36%)
Feb 13, 2019 47.38 48.00 47.13 47.51 1,138,651 +0.37(+0.78%)
Feb 12, 2019 46.68 47.26 46.58 47.14 1,120,111 +0.95(+2.06%)
Feb 11, 2019 45.72 46.43 45.57 46.19 815,197 +0.54(+1.18%)
Feb 08, 2019 45.76 46.06 45.13 45.65 929,300 -0.61(-1.32%)
Feb 07, 2019 47.10 47.23 46.07 46.26 640,289 -0.87(-1.85%)
Feb 06, 2019 47.53 47.86 47.07 47.13 542,959 -0.42(-0.88%)
Feb 05, 2019 47.41 47.62 47.21 47.55 666,453 +0.15(+0.32%)
Feb 04, 2019 47.31 47.77 47.13 47.40 604,499 -0.01(-0.02%)
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.