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, 2014 42.52 43.45 42.43 42.77 1,058,001 +0.42(+0.99%)
Feb 27, 2014 42.73 42.73 41.44 42.35 1,066,663 -0.18(-0.42%)
Feb 26, 2014 42.47 42.83 41.66 42.53 2,442,076 +1.08(+2.62%)
Feb 25, 2014 42.04 42.16 41.27 41.44 895,485 -0.15(-0.36%)
Feb 24, 2014 41.32 42.93 41.19 41.59 2,204,280 +0.41(+0.99%)
Feb 21, 2014 40.00 41.32 39.41 41.19 3,838,606 +1.80(+4.57%)
Feb 20, 2014 36.40 39.64 36.39 39.39 2,481,675 +0.79(+2.04%)
Feb 19, 2014 38.97 39.47 38.27 38.60 1,363,611 -0.45(-1.15%)
Feb 18, 2014 38.71 39.36 38.54 39.05 1,337,622 +0.51(+1.32%)
Feb 14, 2014 38.33 38.54 38.54 38.54 1,091,306 -0.15(-0.39%)
Feb 13, 2014 38.31 38.78 37.90 38.69 695,122 +0.03(+0.08%)
Feb 12, 2014 38.50 39.56 38.33 38.66 1,041,988 +0.02(+0.05%)
Feb 11, 2014 37.74 39.02 37.74 38.64 1,336,390 +0.77(+2.02%)
Feb 10, 2014 38.30 38.43 37.66 37.87 607,900 -0.36(-0.94%)
Feb 07, 2014 38.78 39.00 38.02 38.23 1,097,527 -0.59(-1.51%)
Feb 06, 2014 37.71 39.17 37.37 38.82 2,018,881 +1.06(+2.82%)
Feb 05, 2014 38.02 38.38 37.40 37.75 1,988,984 -0.60(-1.56%)
Feb 04, 2014 36.24 38.40 36.24 38.35 1,990,201 +2.02(+5.56%)
Feb 03, 2014 36.83 36.96 35.90 36.33 899,337 -0.66(-1.77%)
Jan 31, 2014 37.34 37.81 36.57 36.99 2,080,041 -0.63(-1.67%)
Jan 30, 2014 38.30 38.61 37.61 37.62 1,562,580 -0.45(-1.18%)
Jan 29, 2014 36.90 38.34 35.84 38.06 2,494,517 +1.16(+3.15%)
Jan 28, 2014 35.21 36.96 35.03 36.90 1,014,204 +1.69(+4.80%)
Jan 27, 2014 34.42 35.64 34.19 35.21 1,293,561 +0.69(+1.99%)
Jan 24, 2014 35.63 35.63 34.23 34.52 1,830,003 -1.03(-2.91%)
Jan 23, 2014 36.16 36.20 35.52 35.56 1,274,434 -0.56(-1.54%)
Jan 22, 2014 35.80 36.29 35.71 36.11 1,716,547 +0.13(+0.36%)
Jan 21, 2014 35.79 36.06 35.58 35.98 1,703,793 +0.18(+0.50%)
Jan 17, 2014 35.33 35.81 35.81 35.81 2,006,258 +0.70(+1.98%)
Jan 16, 2014 35.59 35.90 34.97 35.11 1,617,569 -0.50(-1.40%)
Jan 15, 2014 35.12 35.88 35.12 35.61 1,462,373 -0.17(-0.47%)
Jan 14, 2014 35.89 35.95 35.07 35.78 1,147,846 +0.27(+0.76%)
Jan 13, 2014 35.38 35.92 35.30 35.51 1,036,832 -0.35(-0.97%)
Jan 10, 2014 35.58 36.11 35.22 35.85 1,394,286 +0.42(+1.18%)
Jan 09, 2014 35.49 35.73 35.15 35.44 742,598 -0.20(-0.56%)
Jan 08, 2014 35.49 35.99 35.18 35.64 708,767 +0.14(+0.39%)
Jan 07, 2014 35.97 36.02 35.21 35.50 967,298 -0.13(-0.36%)
Jan 06, 2014 35.90 36.32 35.32 35.63 1,342,806 -0.29(-0.80%)
Jan 03, 2014 37.05 37.56 35.45 35.91 2,155,698 -1.24(-3.35%)
Jan 02, 2014 38.02 38.27 36.99 37.16 2,013,568 -0.98(-2.58%)
Dec 31, 2013 38.29 38.14 38.14 38.14 973,870 -0.18(-0.47%)
Dec 30, 2013 38.22 38.71 38.15 38.32 739,699 +0.18(+0.47%)
Dec 27, 2013 38.34 38.34 37.90 38.14 457,402 -0.07(-0.18%)
Dec 26, 2013 37.99 38.57 37.89 38.21 815,859 +0.16(+0.42%)
Dec 24, 2013 38.04 38.13 37.57 38.05 744,720 -0.15(-0.39%)
Dec 23, 2013 37.99 38.89 37.98 38.20 3,216,416 +0.26(+0.68%)
Dec 20, 2013 36.40 37.96 36.20 37.94 2,405,479 +1.10(+3.00%)
Dec 19, 2013 34.72 36.93 34.61 36.84 3,468,540 +2.00(+5.74%)
Dec 18, 2013 34.40 35.03 33.58 34.84 2,546,333 +0.06(+0.17%)
Dec 17, 2013 32.84 35.84 32.83 34.78 4,417,169 +1.79(+5.43%)
Dec 16, 2013 33.48 34.48 31.68 32.99 10,966,460 +8.20(+33.05%)
Dec 13, 2013 23.86 24.80 23.80 24.80 3,592,122 +1.01(+4.27%)
Dec 12, 2013 21.33 23.89 21.23 23.78 3,598,420 +2.48(+11.62%)
Dec 11, 2013 21.26 21.33 21.20 21.30 194,803 +0.11(+0.52%)
Dec 10, 2013 21.17 21.50 21.08 21.19 275,667 +0.00(+0.00%)
Dec 09, 2013 21.42 21.43 21.01 21.19 295,339 -0.18(-0.84%)
Dec 06, 2013 21.10 21.48 21.03 21.37 333,448 +0.38(+1.80%)
Dec 05, 2013 21.40 21.49 20.98 21.00 329,659 -0.44(-2.04%)
Dec 04, 2013 21.17 21.50 21.05 21.43 393,077 +0.14(+0.65%)
Dec 03, 2013 21.32 21.35 21.18 21.29 276,583 -0.06(-0.28%)
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.