Skip to main content

Aercap Holdings N.V. (NY: AER )

86.91 -0.68 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 41.09 41.09 38.95 40.01 3,591,041 -1.20(-2.91%)
Apr 28, 2016 41.87 42.17 41.04 41.21 3,071,095 -0.98(-2.32%)
Apr 27, 2016 41.48 42.34 41.34 42.19 1,996,309 +1.04(+2.53%)
Apr 26, 2016 40.67 41.30 40.58 41.15 1,851,655 +0.55(+1.35%)
Apr 25, 2016 41.21 41.52 40.32 40.60 1,646,072 -0.83(-2.00%)
Apr 22, 2016 40.58 41.52 40.40 41.43 1,812,176 +0.83(+2.04%)
Apr 21, 2016 40.42 40.92 40.09 40.60 1,591,498 +0.11(+0.27%)
Apr 20, 2016 40.53 40.99 40.48 40.49 2,134,465 -0.01(-0.02%)
Apr 19, 2016 40.07 40.89 40.07 40.50 2,591,136 +0.54(+1.35%)
Apr 18, 2016 39.40 40.20 39.36 39.96 1,595,030 +0.23(+0.58%)
Apr 15, 2016 39.34 39.84 38.89 39.73 2,238,748 +0.26(+0.66%)
Apr 14, 2016 39.51 39.89 39.12 39.47 1,933,369 +0.01(+0.03%)
Apr 13, 2016 39.08 39.49 38.77 39.46 2,544,630 +0.94(+2.44%)
Apr 12, 2016 38.22 38.84 38.00 38.52 1,855,816 +0.31(+0.81%)
Apr 11, 2016 37.87 39.08 37.87 38.21 1,879,152 +0.33(+0.87%)
Apr 08, 2016 37.26 38.35 37.26 37.88 2,146,785 +1.18(+3.22%)
Apr 07, 2016 37.09 37.65 36.41 36.70 2,132,302 -0.76(-2.03%)
Apr 06, 2016 37.06 37.72 36.94 37.46 1,753,956 +0.30(+0.81%)
Apr 05, 2016 37.51 37.54 36.08 37.16 3,017,909 -1.09(-2.85%)
Apr 04, 2016 38.83 39.13 38.12 38.25 2,046,634 -0.64(-1.65%)
Apr 01, 2016 38.37 39.03 37.32 38.89 2,051,858 +0.13(+0.34%)
Mar 31, 2016 38.91 39.46 38.55 38.76 1,831,168 -0.35(-0.89%)
Mar 30, 2016 38.88 39.78 38.66 39.11 3,271,416 +0.72(+1.88%)
Mar 29, 2016 37.86 38.55 37.51 38.39 2,502,947 +0.35(+0.92%)
Mar 28, 2016 37.70 38.30 36.89 38.04 1,672,098 +0.53(+1.41%)
Mar 24, 2016 37.63 37.51 37.51 37.51 3,032,200 -0.56(-1.47%)
Mar 23, 2016 38.36 38.58 37.57 38.07 2,340,800 -0.47(-1.22%)
Mar 22, 2016 38.24 38.73 37.72 38.54 2,595,946 -0.03(-0.08%)
Mar 21, 2016 38.05 38.84 38.05 38.57 1,202,886 +0.25(+0.65%)
Mar 18, 2016 38.75 39.31 38.02 38.32 1,871,831 -0.09(-0.23%)
Mar 17, 2016 37.67 38.86 37.42 38.41 2,653,625 +0.73(+1.94%)
Mar 16, 2016 36.88 37.99 36.81 37.68 2,323,304 +0.86(+2.34%)
Mar 15, 2016 37.56 37.56 36.67 36.82 1,715,126 -1.12(-2.95%)
Mar 14, 2016 37.53 38.16 37.27 37.94 1,412,315 +0.33(+0.88%)
Mar 11, 2016 37.01 38.04 36.87 37.61 1,975,118 +1.21(+3.32%)
Mar 10, 2016 37.25 37.40 35.76 36.40 2,133,434 -0.55(-1.49%)
Mar 09, 2016 36.42 37.33 36.37 36.95 2,039,778 +0.76(+2.10%)
Mar 08, 2016 37.24 37.48 36.18 36.19 2,730,735 -1.57(-4.16%)
Mar 07, 2016 37.23 38.14 36.96 37.76 3,010,111 +0.13(+0.35%)
Mar 04, 2016 38.34 38.34 37.17 37.63 3,762,674 -0.36(-0.95%)
Mar 03, 2016 37.62 38.43 37.16 37.99 3,617,288 +0.24(+0.64%)
Mar 02, 2016 36.26 37.80 36.07 37.75 3,295,450 +1.07(+2.92%)
Mar 01, 2016 36.16 36.69 35.90 36.68 3,001,337 +0.95(+2.66%)
Feb 29, 2016 35.47 36.09 34.98 35.73 3,804,645 +0.24(+0.68%)
Feb 26, 2016 35.08 35.99 34.83 35.49 3,077,660 +0.83(+2.39%)
Feb 25, 2016 34.03 34.70 33.69 34.66 3,365,803 +0.51(+1.49%)
Feb 24, 2016 32.77 34.20 32.23 34.15 4,196,291 +0.98(+2.95%)
Feb 23, 2016 32.52 34.69 32.26 33.17 4,397,627 -0.25(-0.75%)
Feb 22, 2016 32.50 33.47 32.50 33.42 3,669,571 +1.72(+5.43%)
Feb 19, 2016 31.37 31.78 30.72 31.70 3,170,176 -0.30(-0.94%)
Feb 18, 2016 31.22 32.51 30.66 32.00 4,676,396 +1.03(+3.33%)
Feb 17, 2016 29.39 31.41 29.28 30.97 5,558,274 +1.82(+6.24%)
Feb 16, 2016 28.64 29.23 28.09 29.15 3,036,656 +1.09(+3.88%)
Feb 12, 2016 26.70 28.06 28.06 28.06 3,347,900 +1.72(+6.53%)
Feb 11, 2016 26.07 27.07 25.98 26.34 4,445,190 -0.71(-2.62%)
Feb 10, 2016 27.00 27.45 26.63 27.05 3,984,937 +0.26(+0.97%)
Feb 09, 2016 25.00 27.29 24.61 26.79 4,664,654 +1.25(+4.89%)
Feb 08, 2016 27.52 27.57 25.07 25.54 5,913,687 -2.30(-8.26%)
Feb 05, 2016 28.75 29.41 27.62 27.84 2,500,500 -1.13(-3.90%)
Feb 04, 2016 28.37 29.39 28.15 28.97 2,932,107 +0.54(+1.90%)
Feb 03, 2016 29.00 29.18 26.85 28.43 4,748,401 -0.21(-0.73%)
Feb 02, 2016 30.44 30.52 28.52 28.64 3,292,594 -2.40(-7.73%)
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.