Skip to main content

Aercap Holdings N.V. (NY: AER )

98.27 +4.13 (+4.39%)
Streaming Delayed Price Updated: 2:38 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 50.11 50.35 49.21 49.34 2,116,297 -0.81(-1.61%)
Feb 27, 2018 51.05 51.20 50.13 50.15 1,812,083 -1.15(-2.25%)
Feb 26, 2018 50.87 51.41 50.67 51.30 1,016,738 +0.66(+1.30%)
Feb 23, 2018 51.26 51.38 50.10 50.64 1,610,304 -0.28(-0.55%)
Feb 22, 2018 50.76 50.92 1,585,159 -0.29(-0.56%)
Feb 21, 2018 51.31 51.52 51.20 51.21 1,616,121 -0.09(-0.17%)
Feb 20, 2018 51.51 51.97 51.03 51.30 1,621,780 -0.38(-0.73%)
Feb 16, 2018 51.68 51.68 51.68 0 -0.01(-0.02%)
Feb 15, 2018 52.64 52.67 51.56 51.69 1,596,604 -0.70(-1.33%)
Feb 14, 2018 52.71 53.94 51.73 52.38 2,107,551 +1.00(+1.96%)
Feb 13, 2018 51.22 51.67 50.93 51.38 1,810,178 -0.19(-0.37%)
Feb 12, 2018 50.92 51.82 50.82 51.57 2,028,699 +0.94(+1.87%)
Feb 09, 2018 51.12 51.18 48.77 50.62 3,013,150 -0.07(-0.14%)
Feb 08, 2018 51.79 52.07 50.61 50.69 1,705,043 -1.26(-2.43%)
Feb 07, 2018 51.63 52.56 51.58 51.96 2,222,830 +0.17(+0.33%)
Feb 06, 2018 50.56 52.75 50.19 51.79 1,762,815 +0.01(+0.02%)
Feb 05, 2018 52.38 52.62 50.88 51.78 1,733,933 -0.97(-1.85%)
Feb 02, 2018 53.55 53.71 52.65 52.75 1,890,772 -0.91(-1.69%)
Feb 01, 2018 53.84 54.28 53.63 53.66 1,252,869 -0.15(-0.28%)
Jan 31, 2018 54.25 54.45 53.48 53.81 1,514,267 -0.07(-0.13%)
Jan 30, 2018 54.38 54.42 53.88 53.88 1,596,754 -0.78(-1.42%)
Jan 29, 2018 55.12 55.36 54.65 54.65 911,317 -0.09(-0.16%)
Jan 26, 2018 54.60 54.86 54.49 54.74 1,002,922 +0.36(+0.66%)
Jan 25, 2018 54.40 54.63 54.24 54.38 837,371 +0.13(+0.24%)
Jan 24, 2018 54.66 54.99 54.11 54.25 1,049,085 -0.03(-0.05%)
Jan 23, 2018 54.03 54.53 53.87 54.28 1,339,032 +0.08(+0.15%)
Jan 22, 2018 53.55 54.30 53.42 54.20 1,062,200 +0.39(+0.72%)
Jan 19, 2018 53.21 53.88 53.07 53.82 644,815 +0.38(+0.71%)
Jan 18, 2018 53.84 53.89 53.36 53.44 730,230 -0.33(-0.61%)
Jan 17, 2018 53.78 53.96 53.41 53.77 778,213 +0.16(+0.30%)
Jan 16, 2018 53.99 54.40 53.40 53.61 985,179 -0.33(-0.61%)
Jan 12, 2018 53.94 53.94 53.94 0 +0.13(+0.24%)
Jan 11, 2018 53.42 53.88 53.18 53.81 1,266,002 +0.70(+1.31%)
Jan 10, 2018 52.97 53.30 52.71 53.11 1,032,894 -0.08(-0.15%)
Jan 09, 2018 53.48 53.52 53.10 53.19 1,236,506 +0.04(+0.07%)
Jan 08, 2018 52.92 53.30 52.78 53.15 1,011,614 +0.17(+0.32%)
Jan 05, 2018 52.69 53.15 52.54 52.98 770,055 +0.30(+0.57%)
Jan 04, 2018 52.70 53.06 52.50 52.68 1,320,809 +0.29(+0.55%)
Jan 03, 2018 52.46 52.66 52.18 52.39 1,791,398 +0.05(+0.09%)
Jan 02, 2018 52.36 53.06 52.14 52.35 1,292,657 +0.02(+0.04%)
Dec 29, 2017 52.33 52.33 52.33 0 -0.38(-0.72%)
Dec 28, 2017 52.58 52.84 52.36 52.70 617,630 +0.19(+0.36%)
Dec 27, 2017 52.55 52.64 52.33 52.51 641,761 -0.04(-0.08%)
Dec 26, 2017 52.73 52.87 52.52 52.55 419,424 -0.22(-0.41%)
Dec 22, 2017 52.99 52.99 52.49 52.77 697,891 +0.08(+0.15%)
Dec 21, 2017 52.38 52.89 52.36 52.69 936,743 +0.29(+0.55%)
Dec 20, 2017 52.72 53.08 52.39 52.40 879,776 -0.05(-0.09%)
Dec 19, 2017 52.74 53.11 52.36 52.45 789,582 -0.28(-0.53%)
Dec 18, 2017 52.79 53.27 52.51 52.73 1,104,701 +0.35(+0.66%)
Dec 15, 2017 51.84 52.88 51.81 52.38 1,559,868 +0.55(+1.06%)
Dec 14, 2017 52.22 52.59 51.72 51.84 1,275,569 -0.46(-0.87%)
Dec 13, 2017 52.37 52.51 52.00 52.30 1,141,054 +0.04(+0.08%)
Dec 12, 2017 51.97 52.37 51.06 52.26 1,198,381 +0.48(+0.92%)
Dec 11, 2017 52.26 52.37 51.67 51.78 1,838,834 -0.30(-0.57%)
Dec 08, 2017 52.12 52.32 51.78 52.08 1,236,169 +0.06(+0.11%)
Dec 07, 2017 51.52 52.13 51.45 52.02 1,289,622 +0.53(+1.02%)
Dec 06, 2017 51.51 51.94 51.45 51.49 1,043,034 -0.11(-0.21%)
Dec 05, 2017 51.65 51.94 50.90 51.60 1,264,549 -0.10(-0.19%)
Dec 04, 2017 52.18 52.28 52.08 51.70 1,264,648 -0.16(-0.31%)
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.