Aercap Holdings N.V. (NY: AER )

55.07 USD -0.31 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 22, 2021 55.05 55.59 54.65 55.07 454,183 -0.31(-0.56%)
Jun 21, 2021 54.14 55.88 53.92 55.38 1,037,400 +2.04(+3.82%)
Jun 18, 2021 54.13 54.43 52.84 53.34 1,094,445 -1.79(-3.25%)
Jun 17, 2021 57.18 57.18 54.28 55.13 1,252,949 -1.54(-2.72%)
Jun 16, 2021 57.60 57.60 55.94 56.67 975,509 -1.20(-2.07%)
Jun 15, 2021 57.08 58.37 57.03 57.87 890,234 +0.95(+1.67%)
Jun 14, 2021 57.60 57.97 56.49 56.92 542,856 -0.69(-1.20%)
Jun 11, 2021 57.94 58.64 57.50 57.61 442,481 +0.07(+0.12%)
Jun 10, 2021 58.79 58.89 56.94 57.54 611,407 -0.15(-0.26%)
Jun 09, 2021 58.91 59.25 57.67 57.69 466,895 -1.62(-2.73%)
Jun 08, 2021 57.92 59.49 57.68 59.31 685,598 +1.20(+2.07%)
Jun 07, 2021 57.70 58.53 57.24 58.11 531,102 +0.41(+0.71%)
Jun 04, 2021 57.89 58.26 56.95 57.70 500,352 +0.37(+0.65%)
Jun 03, 2021 58.72 58.74 57.18 57.33 624,090 -1.35(-2.30%)
Jun 02, 2021 60.39 60.39 58.40 58.68 747,146 -1.43(-2.38%)
Jun 01, 2021 59.54 60.94 59.54 60.11 1,019,337 +1.11(+1.88%)
May 28, 2021 59.29 59.57 58.08 59.00 911,177 +0.00(+0.00%)
May 27, 2021 59.76 60.07 58.30 59.00 1,873,393 +0.09(+0.15%)
May 26, 2021 56.52 59.28 56.29 58.91 1,583,618 +2.24(+3.95%)
May 25, 2021 57.04 58.56 56.44 56.67 1,697,289 +0.31(+0.55%)
May 24, 2021 55.94 56.86 55.34 56.36 1,069,577 +0.35(+0.62%)
May 21, 2021 56.62 57.32 55.95 56.01 1,050,443 -0.23(-0.41%)
May 20, 2021 56.34 56.66 55.25 56.24 1,230,496 -0.30(-0.53%)
May 19, 2021 55.12 56.80 54.75 56.54 1,015,892 +0.12(+0.21%)
May 18, 2021 58.19 58.19 56.38 56.42 1,123,351 -1.59(-2.74%)
May 17, 2021 56.98 58.12 56.60 58.01 1,179,530 +0.35(+0.61%)
May 14, 2021 56.03 58.15 55.66 57.66 939,962 +2.16(+3.89%)
May 13, 2021 54.00 56.51 53.53 55.50 1,338,211 +1.44(+2.66%)
May 12, 2021 56.49 56.58 53.55 54.06 1,407,505 -1.93(-3.45%)
May 11, 2021 56.71 56.91 54.50 55.99 1,670,739 -1.72(-2.98%)
May 10, 2021 58.25 59.88 57.63 57.71 1,355,382 -0.26(-0.45%)
May 07, 2021 58.51 59.01 57.60 57.97 1,502,166 -1.47(-2.47%)
May 06, 2021 60.06 60.83 58.67 59.44 897,554 -0.86(-1.43%)
May 05, 2021 59.72 60.72 58.78 60.30 1,039,279 +1.90(+3.25%)
May 04, 2021 58.56 58.60 56.52 58.40 805,595 -0.33(-0.56%)
May 03, 2021 59.01 59.10 57.59 58.73 965,599 +0.48(+0.82%)
Apr 30, 2021 59.50 59.60 57.91 58.25 931,300 -1.75(-2.92%)
Apr 29, 2021 60.20 61.40 59.34 60.00 807,195 -0.32(-0.53%)
Apr 28, 2021 61.11 63.49 59.66 60.32 2,291,318 -0.32(-0.53%)
Apr 27, 2021 59.28 60.86 58.53 60.64 2,076,069 +1.39(+2.35%)
Apr 26, 2021 59.11 59.79 58.89 59.25 1,577,762 +0.38(+0.65%)
Apr 23, 2021 58.19 59.18 58.14 58.87 1,092,400 +0.78(+1.34%)
Apr 22, 2021 58.44 59.83 58.09 58.09 1,569,277 -0.18(-0.31%)
Apr 21, 2021 57.06 58.33 56.04 58.27 1,205,518 +0.86(+1.50%)
Apr 20, 2021 59.39 59.40 56.61 57.41 1,551,318 -2.42(-4.04%)
Apr 19, 2021 60.19 60.78 59.40 59.83 999,372 -0.46(-0.76%)
Apr 16, 2021 62.06 62.66 60.17 60.29 797,300 -1.09(-1.78%)
Apr 15, 2021 61.60 61.70 59.82 61.38 1,062,968 +0.15(+0.24%)
Apr 14, 2021 60.08 61.92 60.08 61.23 1,000,658 +1.26(+2.10%)
Apr 13, 2021 60.14 60.61 57.69 59.97 978,852 -1.21(-1.98%)
Apr 12, 2021 61.31 61.64 60.61 61.18 655,156 -0.02(-0.03%)
Apr 09, 2021 60.86 61.90 60.71 61.20 859,000 +0.35(+0.58%)
Apr 08, 2021 59.43 60.94 58.30 60.85 1,085,578 +1.26(+2.11%)
Apr 07, 2021 59.30 60.02 59.24 59.59 920,536 +0.58(+0.98%)
Apr 06, 2021 58.76 60.74 58.76 59.01 674,135 +0.01(+0.02%)
Apr 05, 2021 60.45 60.67 58.95 59.00 830,886 -0.55(-0.92%)
Apr 01, 2021 59.48 59.96 58.93 59.55 994,700 +0.81(+1.38%)
Mar 31, 2021 59.34 59.95 58.67 58.74 955,906 -0.84(-1.41%)
Mar 30, 2021 59.99 60.56 58.99 59.58 1,160,680 +0.25(+0.42%)
Mar 29, 2021 59.10 60.36 58.54 59.33 1,661,417 -0.33(-0.55%)
Mar 26, 2021 59.12 59.88 57.48 59.66 966,600 +1.07(+1.83%)
Mar 25, 2021 55.41 58.73 54.57 58.59 1,040,042 +2.44(+4.35%)
Mar 24, 2021 57.66 59.99 56.10 56.15 1,384,565 -0.57(-1.00%)
Mar 23, 2021 58.58 59.46 56.28 56.72 1,678,921 -2.75(-4.62%)
Mar 22, 2021 59.90 60.22 58.04 59.47 1,536,605 -0.81(-1.34%)
Mar 19, 2021 60.54 61.18 59.25 60.28 1,707,200 -0.54(-0.89%)
Mar 18, 2021 60.38 62.33 60.30 60.82 1,505,299 -0.53(-0.86%)
Mar 17, 2021 60.26 61.79 59.49 61.35 1,602,757 +1.58(+2.64%)
Mar 16, 2021 61.41 61.49 59.03 59.77 1,910,774 -1.64(-2.67%)
Mar 15, 2021 61.04 62.40 60.77 61.41 2,748,333 +0.48(+0.79%)
Mar 12, 2021 58.60 61.52 58.55 60.93 4,350,100 +3.11(+5.38%)
Mar 11, 2021 56.48 58.50 55.62 57.82 4,582,279 +4.43(+8.30%)
Mar 10, 2021 55.65 56.00 50.62 53.39 6,944,261 -2.61(-4.66%)
Mar 09, 2021 56.26 57.00 54.18 56.00 3,022,014 -1.53(-2.66%)
Mar 08, 2021 58.01 60.00 55.05 57.53 6,416,655 +6.73(+13.25%)
Mar 05, 2021 51.06 51.39 47.93 50.80 1,454,300 +0.81(+1.62%)
Mar 04, 2021 48.98 51.16 48.59 49.99 2,308,210 +1.22(+2.50%)
Mar 03, 2021 46.80 49.55 46.80 48.77 1,432,747 +2.06(+4.41%)
Mar 02, 2021 47.72 48.00 46.10 46.71 1,874,402 -0.67(-1.41%)
Mar 01, 2021 50.06 50.27 47.38 47.38 1,528,320 -0.80(-1.66%)
Feb 26, 2021 48.09 48.84 47.21 48.18 747,200 +0.18(+0.37%)
Feb 25, 2021 50.00 50.53 47.40 48.00 1,257,459 -1.94(-3.88%)
Feb 24, 2021 48.50 51.54 48.19 49.94 2,464,829 +1.93(+4.02%)
Feb 23, 2021 46.81 48.13 45.97 48.01 1,893,569 +1.05(+2.24%)
Feb 22, 2021 45.76 48.29 45.76 46.96 1,369,575 +1.07(+2.33%)
Feb 19, 2021 44.24 46.18 44.13 45.89 1,153,900 +2.00(+4.56%)
Feb 18, 2021 43.87 44.15 42.92 43.89 963,225 -0.38(-0.86%)
Feb 17, 2021 43.22 44.80 43.00 44.27 801,333 +0.77(+1.77%)
Feb 16, 2021 43.83 44.27 43.25 43.50 1,219,208 -0.12(-0.28%)
Feb 12, 2021 43.58 44.10 43.39 43.62 547,600 -0.23(-0.52%)
Feb 11, 2021 44.29 44.39 42.96 43.85 909,331 -0.31(-0.70%)
Feb 10, 2021 44.68 44.88 43.90 44.16 694,166 -0.09(-0.20%)
Feb 09, 2021 43.86 44.55 43.34 44.25 795,458 -0.22(-0.49%)
Feb 08, 2021 44.00 45.32 43.92 44.47 1,066,869 +0.72(+1.65%)
Feb 05, 2021 43.92 43.92 43.01 43.75 677,700 +0.41(+0.95%)
Feb 04, 2021 43.00 43.99 42.22 43.34 1,077,345 +0.81(+1.90%)
Feb 03, 2021 40.66 42.64 40.66 42.53 1,025,183 +1.73(+4.24%)
Feb 02, 2021 40.72 41.15 40.20 40.80 1,990,785 +1.17(+2.95%)
Feb 01, 2021 38.90 39.74 37.70 39.63 1,266,949 +1.39(+3.63%)
Jan 29, 2021 40.41 40.43 37.99 38.24 1,422,400 -2.61(-6.39%)
Jan 28, 2021 39.56 41.28 39.38 40.85 1,873,370 +2.45(+6.38%)
Jan 27, 2021 38.55 39.32 37.29 38.40 1,945,462 -1.32(-3.32%)
Jan 26, 2021 41.87 42.00 39.57 39.72 1,694,934 -1.54(-3.73%)
Jan 25, 2021 41.20 41.39 38.84 41.26 1,418,428 +0.05(+0.12%)
Jan 22, 2021 41.50 41.75 40.08 41.21 1,843,600 -1.03(-2.44%)
Jan 21, 2021 43.38 43.76 41.38 42.24 1,415,206 -1.42(-3.25%)
Jan 20, 2021 44.38 44.49 43.35 43.66 569,063 -0.14(-0.32%)
Jan 19, 2021 43.73 44.83 42.67 43.80 1,323,558 +0.58(+1.34%)
Jan 15, 2021 45.95 45.95 43.08 43.22 1,403,900 -3.26(-7.01%)
Jan 14, 2021 45.00 47.25 44.76 46.48 1,246,404 +1.74(+3.89%)
Jan 13, 2021 45.55 45.66 44.00 44.74 1,586,370 -1.61(-3.47%)
Jan 12, 2021 46.00 47.23 45.69 46.35 879,874 +0.59(+1.29%)
Jan 11, 2021 43.76 45.80 43.32 45.76 1,066,981 +1.36(+3.06%)
Jan 08, 2021 45.39 45.39 43.19 44.40 635,800 -0.79(-1.75%)
Jan 07, 2021 46.98 47.31 45.11 45.19 1,495,715 -0.81(-1.76%)
Jan 06, 2021 45.74 46.76 44.88 46.00 1,127,567 +1.46(+3.28%)
Jan 05, 2021 43.03 44.92 43.00 44.54 900,370 +1.09(+2.51%)
Jan 04, 2021 46.10 46.31 43.12 43.45 889,829 -2.13(-4.67%)
Dec 31, 2020 45.58 45.58 45.58 997,810 -0.52(-1.13%)
Dec 30, 2020 44.84 46.17 44.23 46.10 997,810 +1.44(+3.22%)
Dec 29, 2020 44.90 45.39 44.32 44.66 955,054 +0.38(+0.86%)
Dec 28, 2020 43.91 44.95 43.40 44.28 1,219,333 +0.75(+1.72%)
Dec 24, 2020 42.99 43.56 42.03 43.53 312,700 +0.81(+1.90%)
Dec 23, 2020 41.53 42.98 41.47 42.72 1,037,067 +1.75(+4.27%)
Dec 22, 2020 41.83 41.98 40.78 40.97 786,222 -0.81(-1.94%)
Dec 21, 2020 40.00 42.32 39.00 41.78 2,370,367 +0.69(+1.68%)
Dec 18, 2020 42.40 42.45 40.88 41.09 974,200 -1.31(-3.09%)
Dec 17, 2020 41.82 42.50 41.65 42.40 841,805 +0.40(+0.95%)
Dec 16, 2020 41.40 42.15 41.03 42.00 1,052,627 +0.54(+1.30%)
Dec 15, 2020 41.74 41.84 40.60 41.46 1,090,561 +0.07(+0.17%)
Dec 14, 2020 42.98 43.61 41.37 41.39 1,201,964 -0.84(-1.99%)
Dec 11, 2020 42.82 43.00 41.48 42.23 1,685,900 -1.26(-2.90%)
Dec 10, 2020 41.23 44.30 41.04 43.49 2,108,061 +1.64(+3.92%)
Dec 09, 2020 42.36 42.95 40.84 41.85 1,473,243 -0.11(-0.26%)
Dec 08, 2020 41.19 41.99 41.00 41.96 1,559,210 +0.36(+0.87%)
Dec 07, 2020 42.69 42.97 41.24 41.60 1,912,393 -1.76(-4.06%)
Dec 04, 2020 40.75 43.75 40.54 43.36 3,052,400 +3.08(+7.65%)
Dec 03, 2020 38.25 41.09 38.16 40.28 2,713,094 +2.34(+6.17%)
Dec 02, 2020 37.28 38.26 36.58 37.94 2,100,896 +0.54(+1.44%)
Dec 01, 2020 37.74 38.68 36.80 37.40 2,491,854 +0.64(+1.74%)
Nov 30, 2020 38.44 39.73 36.76 36.76 21,898,859 -1.90(-4.91%)
Nov 27, 2020 40.14 40.75 38.63 38.66 2,219,800 -1.97(-4.85%)
Nov 25, 2020 41.64 42.31 40.26 40.63 2,515,200 -1.37(-3.26%)
Nov 24, 2020 43.77 43.90 41.75 42.00 3,312,295 +1.56(+3.86%)
Nov 23, 2020 39.03 40.86 38.50 40.44 1,600,422 +2.52(+6.65%)
Nov 20, 2020 38.68 38.78 37.25 37.92 1,344,000 -1.08(-2.77%)
Nov 19, 2020 38.23 39.34 37.32 39.00 1,355,857 -0.94(-2.35%)
Nov 18, 2020 40.57 41.78 38.80 39.94 2,332,120 -0.45(-1.11%)
Nov 17, 2020 38.06 41.42 37.74 40.39 3,162,136 +1.11(+2.83%)
Nov 16, 2020 38.75 39.93 37.07 39.28 2,670,244 +3.00(+8.27%)
Nov 13, 2020 35.25 36.57 34.81 36.28 2,169,500 +1.73(+5.01%)
Nov 12, 2020 34.55 35.50 33.59 34.55 2,021,834 -0.50(-1.43%)
Nov 11, 2020 34.91 35.87 33.80 35.05 2,834,003 +0.27(+0.78%)
Nov 10, 2020 33.21 36.50 32.99 34.78 4,142,633 -0.74(-2.08%)
Nov 09, 2020 33.46 36.96 33.46 35.52 5,697,390 +8.48(+31.36%)
Nov 06, 2020 28.33 28.57 26.99 27.04 1,752,400 -1.15(-4.08%)
Nov 05, 2020 27.11 28.29 26.84 28.19 1,588,037 +1.69(+6.38%)
Nov 04, 2020 26.72 27.51 25.79 26.50 1,120,612 -1.07(-3.88%)
Nov 03, 2020 27.06 27.77 26.87 27.57 1,089,366 +1.31(+4.99%)
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.