Aercap Holdings N.V. (NY: AER )

41.02 +1.27 (+3.19%)
Streaming Delayed Price Updated: 2:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 44.97 45.16 43.99 44.05 970,626 -0.74(-1.65%)
Aug 30, 2022 46.06 46.17 44.46 44.79 564,371 -0.71(-1.56%)
Aug 29, 2022 45.27 46.05 44.84 45.50 534,124 -0.09(-0.20%)
Aug 26, 2022 47.83 48.08 45.59 45.59 459,660 -2.24(-4.68%)
Aug 25, 2022 46.80 48.04 46.26 47.83 496,773 +1.47(+3.17%)
Aug 24, 2022 46.39 46.82 45.94 46.36 600,546 -0.34(-0.73%)
Aug 23, 2022 46.39 47.33 46.39 46.70 700,975 +0.60(+1.30%)
Aug 22, 2022 46.28 46.70 45.90 46.10 657,171 -1.40(-2.95%)
Aug 19, 2022 48.21 48.24 46.72 47.50 885,074 -1.32(-2.70%)
Aug 18, 2022 48.75 49.25 48.39 48.82 586,151 -0.17(-0.35%)
Aug 17, 2022 49.55 49.81 48.55 48.99 673,401 -1.61(-3.18%)
Aug 16, 2022 50.31 51.03 50.13 50.60 546,151 +0.03(+0.06%)
Aug 15, 2022 49.81 50.58 49.57 50.57 667,804 +0.11(+0.22%)
Aug 12, 2022 48.88 51.01 48.77 50.46 1,067,025 +2.00(+4.13%)
Aug 11, 2022 50.35 50.65 47.04 48.46 2,121,344 +0.70(+1.47%)
Aug 10, 2022 47.23 48.28 47.17 47.76 1,197,669 +1.87(+4.07%)
Aug 09, 2022 45.32 46.06 44.90 45.89 1,004,972 +0.60(+1.32%)
Aug 08, 2022 45.56 46.12 45.04 45.29 1,401,183 +0.15(+0.33%)
Aug 05, 2022 43.57 45.16 43.18 45.14 847,798 +0.57(+1.28%)
Aug 04, 2022 45.00 45.20 44.31 44.57 669,046 -0.05(-0.11%)
Aug 03, 2022 43.61 44.87 43.37 44.62 718,754 +1.55(+3.60%)
Aug 02, 2022 43.93 44.08 42.95 43.07 994,393 -1.21(-2.73%)
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.