Skip to main content

Aercap Holdings N.V. (NY: AER )

94.14 -0.72 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 50.33 52.75 50.23 51.80 1,907,222 -0.06(-0.12%)
Feb 27, 2020 53.04 53.55 51.18 51.86 2,251,834 -2.20(-4.07%)
Feb 26, 2020 54.70 55.01 53.54 54.06 1,766,733 -0.19(-0.35%)
Feb 25, 2020 57.81 57.88 54.22 54.24 2,074,882 -3.43(-5.95%)
Feb 24, 2020 59.55 59.55 56.92 57.68 2,188,250 -3.64(-5.94%)
Feb 21, 2020 61.78 62.02 60.68 61.32 1,804,969 -0.94(-1.52%)
Feb 20, 2020 62.14 62.51 61.73 62.26 1,094,092 -0.11(-0.18%)
Feb 19, 2020 61.67 62.39 61.41 62.37 1,010,064 +0.71(+1.15%)
Feb 18, 2020 61.49 62.08 60.54 61.66 1,516,855 -0.52(-0.83%)
Feb 14, 2020 62.33 62.91 61.62 62.18 1,262,734 +0.07(+0.11%)
Feb 13, 2020 63.10 64.51 61.70 62.11 1,894,404 +1.67(+2.76%)
Feb 12, 2020 60.10 60.58 59.78 60.44 700,881 +0.73(+1.22%)
Feb 11, 2020 58.62 59.82 58.62 59.72 830,416 +1.20(+2.06%)
Feb 10, 2020 57.59 58.51 57.54 58.51 427,016 +0.67(+1.15%)
Feb 07, 2020 58.01 58.20 57.55 57.85 723,515 -0.56(-0.95%)
Feb 06, 2020 59.68 60.09 58.36 58.40 988,172 -1.07(-1.81%)
Feb 05, 2020 59.58 59.87 59.21 59.48 735,594 +0.73(+1.24%)
Feb 04, 2020 57.83 59.30 57.37 58.75 936,979 +1.96(+3.45%)
Feb 03, 2020 56.55 57.04 56.26 56.79 745,628 +0.49(+0.87%)
Jan 31, 2020 57.83 57.83 56.05 56.30 865,182 -1.90(-3.26%)
Jan 30, 2020 57.44 58.22 56.69 58.20 875,936 -0.01(-0.02%)
Jan 29, 2020 58.80 59.40 58.12 58.21 914,596 -0.30(-0.51%)
Jan 28, 2020 57.95 58.78 57.58 58.51 685,229 +0.73(+1.26%)
Jan 27, 2020 58.72 58.88 57.68 57.79 646,243 -1.98(-3.31%)
Jan 24, 2020 60.68 60.91 59.45 59.76 893,234 -1.01(-1.67%)
Jan 23, 2020 60.25 60.78 59.15 60.78 403,360 +0.26(+0.43%)
Jan 22, 2020 60.82 61.23 60.51 60.52 697,789 +0.13(+0.21%)
Jan 21, 2020 61.68 61.83 60.30 60.39 1,227,077 -1.62(-2.61%)
Jan 17, 2020 62.32 62.55 61.83 62.01 349,491 -0.18(-0.29%)
Jan 16, 2020 61.45 62.27 61.45 62.19 429,036 +1.08(+1.77%)
Jan 15, 2020 60.68 61.11 60.20 61.11 383,691 +0.28(+0.46%)
Jan 14, 2020 60.79 61.27 60.59 60.83 623,488 -0.13(-0.21%)
Jan 13, 2020 60.34 60.96 60.27 60.96 463,719 +0.76(+1.26%)
Jan 10, 2020 60.55 60.83 60.02 60.20 632,221 -0.44(-0.72%)
Jan 09, 2020 60.55 60.71 60.28 60.64 592,831 +0.32(+0.53%)
Jan 08, 2020 60.41 60.74 60.23 60.32 601,631 +0.00(+0.00%)
Jan 07, 2020 60.33 60.94 60.18 60.32 599,407 -0.10(-0.16%)
Jan 06, 2020 60.32 60.77 60.17 60.42 451,831 -0.43(-0.70%)
Jan 03, 2020 60.27 61.23 60.05 60.85 535,799 -0.49(-0.79%)
Jan 02, 2020 61.33 61.53 60.65 61.34 412,641 +0.20(+0.33%)
Dec 31, 2019 60.77 61.36 60.77 61.14 481,405 +0.18(+0.29%)
Dec 30, 2019 61.35 61.50 60.78 60.96 1,746,768 -0.37(-0.60%)
Dec 27, 2019 62.16 62.30 61.33 61.33 526,650 -0.84(-1.34%)
Dec 26, 2019 62.10 62.27 61.77 62.16 797,020 +0.33(+0.53%)
Dec 24, 2019 61.96 61.96 61.50 61.83 324,556 +0.06(+0.10%)
Dec 23, 2019 61.84 62.06 61.49 61.77 371,797 +0.29(+0.47%)
Dec 20, 2019 61.52 61.74 61.25 61.49 530,169 +0.36(+0.59%)
Dec 19, 2019 60.94 61.35 60.53 61.13 1,123,259 +0.30(+0.49%)
Dec 18, 2019 61.35 61.56 60.83 60.83 708,079 -0.37(-0.60%)
Dec 17, 2019 61.20 61.73 60.89 61.20 763,552 +0.10(+0.16%)
Dec 16, 2019 61.99 62.21 61.08 61.10 835,425 -0.48(-0.78%)
Dec 13, 2019 61.80 62.27 61.15 61.57 471,954 -0.19(-0.31%)
Dec 12, 2019 60.70 61.95 60.41 61.76 711,352 +1.09(+1.80%)
Dec 11, 2019 60.50 60.77 60.30 60.67 608,829 +0.31(+0.51%)
Dec 10, 2019 60.11 60.86 59.82 60.36 1,700,126 -0.03(-0.05%)
Dec 09, 2019 60.37 60.97 60.03 60.39 1,877,226 -0.10(-0.16%)
Dec 06, 2019 60.28 60.49 59.79 60.49 1,467,241 +0.83(+1.38%)
Dec 05, 2019 60.02 60.16 59.36 59.67 842,937 -0.12(-0.20%)
Dec 04, 2019 59.56 60.13 59.38 59.78 1,331,331 +0.45(+0.75%)
Dec 03, 2019 58.98 59.47 58.50 59.34 3,839,288 -0.93(-1.55%)
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.