Skip to main content

Aercap Holdings N.V. (NY: AER )

94.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 41.02 41.78 40.80 41.28 1,646,675 +0.52(+1.27%)
Oct 29, 2015 39.98 40.99 39.98 40.76 1,584,268 +0.56(+1.39%)
Oct 28, 2015 40.08 40.81 39.52 40.20 4,208,562 +0.73(+1.84%)
Oct 27, 2015 40.51 40.78 39.26 39.48 2,138,033 -1.30(-3.20%)
Oct 26, 2015 41.12 41.39 40.45 40.78 2,535,411 -0.34(-0.82%)
Oct 23, 2015 40.72 41.84 40.60 41.12 2,590,529 +0.96(+2.40%)
Oct 22, 2015 39.63 40.51 39.34 40.15 3,627,826 +0.59(+1.48%)
Oct 21, 2015 40.21 40.42 39.45 39.56 1,549,758 -0.48(-1.19%)
Oct 20, 2015 39.41 40.25 39.18 40.04 2,551,580 +0.43(+1.08%)
Oct 19, 2015 38.96 39.92 38.79 39.61 2,997,286 +0.52(+1.32%)
Oct 16, 2015 40.26 40.65 38.94 39.10 2,331,452 -1.24(-3.08%)
Oct 15, 2015 40.33 41.15 39.62 40.34 3,208,970 +0.64(+1.60%)
Oct 14, 2015 42.60 43.30 38.97 39.70 5,409,398 -2.89(-6.79%)
Oct 13, 2015 42.61 43.19 42.32 42.60 1,559,453 -0.41(-0.95%)
Oct 12, 2015 42.94 43.11 42.56 43.01 1,366,164 +0.18(+0.42%)
Oct 09, 2015 43.01 43.58 42.63 42.83 1,607,182 -0.12(-0.28%)
Oct 08, 2015 42.25 43.02 41.76 42.95 1,951,999 +0.45(+1.05%)
Oct 07, 2015 41.85 42.65 41.34 42.50 1,948,766 +1.05(+2.54%)
Oct 06, 2015 41.53 42.13 41.32 41.44 1,960,267 -0.17(-0.41%)
Oct 05, 2015 40.81 41.81 40.55 41.61 2,407,482 +1.34(+3.33%)
Oct 02, 2015 37.92 40.27 37.55 40.27 2,889,842 +2.03(+5.31%)
Oct 01, 2015 38.16 38.75 37.89 38.24 3,620,564 +0.21(+0.55%)
Sep 30, 2015 38.00 38.25 37.61 38.03 4,335,238 +0.53(+1.41%)
Sep 29, 2015 38.07 38.46 37.27 37.51 3,548,121 -0.58(-1.51%)
Sep 28, 2015 40.43 40.43 38.00 38.08 3,319,850 -2.66(-6.52%)
Sep 25, 2015 41.83 41.85 40.57 40.74 1,804,624 -0.44(-1.06%)
Sep 24, 2015 41.15 41.29 40.41 41.18 2,528,878 -0.46(-1.10%)
Sep 23, 2015 42.12 42.51 41.32 41.63 1,493,092 -0.50(-1.18%)
Sep 22, 2015 42.10 42.25 41.51 42.13 2,243,712 -0.63(-1.47%)
Sep 21, 2015 43.68 44.12 42.67 42.76 2,499,635 +0.58(+1.37%)
Sep 18, 2015 42.32 42.73 41.96 42.18 1,452,733 -0.87(-2.01%)
Sep 17, 2015 42.74 43.62 42.52 43.05 2,462,175 +0.35(+0.82%)
Sep 16, 2015 42.27 42.82 42.27 42.70 1,848,052 +0.36(+0.85%)
Sep 15, 2015 41.54 42.37 41.42 42.34 2,210,715 +0.81(+1.94%)
Sep 14, 2015 42.05 42.18 41.16 41.53 2,315,079 -0.45(-1.07%)
Sep 11, 2015 41.96 42.36 41.59 41.98 1,878,592 +0.00(+0.00%)
Sep 10, 2015 41.46 43.18 41.46 41.98 3,056,712 +0.56(+1.34%)
Sep 09, 2015 42.69 42.76 41.38 41.42 2,056,785 -0.71(-1.68%)
Sep 08, 2015 41.09 42.21 40.90 42.13 2,383,701 +1.88(+4.67%)
Sep 04, 2015 40.87 40.25 40.25 40.25 1,379,365 -0.77(-1.87%)
Sep 03, 2015 40.95 41.78 40.84 41.02 1,614,327 +0.19(+0.46%)
Sep 02, 2015 40.99 41.08 40.28 40.83 2,696,903 +0.56(+1.38%)
Sep 01, 2015 41.12 41.18 40.23 40.27 3,812,384 -1.54(-3.69%)
Aug 31, 2015 41.77 42.16 41.28 41.81 1,760,623 -0.22(-0.52%)
Aug 28, 2015 41.40 42.45 41.39 42.03 1,946,196 +0.49(+1.17%)
Aug 27, 2015 41.15 42.25 40.94 41.54 3,650,457 +0.92(+2.28%)
Aug 26, 2015 40.37 40.72 39.49 40.62 3,786,521 +1.51(+3.87%)
Aug 25, 2015 41.47 41.68 39.07 39.11 4,824,510 -1.00(-2.50%)
Aug 24, 2015 40.69 42.41 39.39 40.11 6,315,506 -2.95(-6.86%)
Aug 21, 2015 44.19 44.65 42.75 43.07 4,723,960 -1.44(-3.24%)
Aug 20, 2015 46.25 46.42 44.39 44.51 4,157,334 -1.95(-4.20%)
Aug 19, 2015 47.52 47.64 46.32 46.46 6,224,367 -1.29(-2.71%)
Aug 18, 2015 48.07 48.20 47.62 47.75 1,193,710 -0.48(-0.99%)
Aug 17, 2015 46.85 48.29 46.71 48.23 1,523,756 +1.21(+2.58%)
Aug 14, 2015 46.96 47.10 46.48 47.01 1,429,452 +0.22(+0.47%)
Aug 13, 2015 47.38 47.58 46.72 46.80 1,505,020 -0.42(-0.88%)
Aug 12, 2015 46.81 47.31 46.22 47.21 2,890,765 +0.08(+0.17%)
Aug 11, 2015 48.77 48.77 46.52 47.13 3,288,336 -0.83(-1.72%)
Aug 10, 2015 46.70 47.98 46.62 47.96 2,203,719 +1.67(+3.61%)
Aug 07, 2015 45.95 46.38 45.71 46.29 2,070,159 +0.32(+0.69%)
Aug 06, 2015 46.57 46.85 45.73 45.97 2,331,113 -0.53(-1.13%)
Aug 05, 2015 46.77 47.15 46.24 46.50 1,024,100 -0.05(-0.11%)
Aug 04, 2015 46.31 47.03 46.31 46.55 1,706,222 +0.14(+0.30%)
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.