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 (%)
Apr 29, 2016 40.87 40.87 38.74 39.79 3,610,582 -1.19(-2.91%)
Apr 28, 2016 41.64 41.94 40.82 40.99 3,087,807 -0.97(-2.32%)
Apr 27, 2016 41.26 42.11 41.12 41.96 2,007,172 +1.03(+2.53%)
Apr 26, 2016 40.45 41.08 40.36 40.93 1,861,731 +0.55(+1.35%)
Apr 25, 2016 40.99 41.30 40.10 40.38 1,655,029 -0.83(-2.00%)
Apr 22, 2016 40.36 41.30 40.18 41.21 1,822,037 +0.83(+2.04%)
Apr 21, 2016 40.20 40.70 39.87 40.38 1,600,158 +0.11(+0.27%)
Apr 20, 2016 40.31 40.77 40.26 40.27 2,146,080 -0.01(-0.02%)
Apr 19, 2016 39.85 40.67 39.85 40.28 2,605,236 +0.54(+1.35%)
Apr 18, 2016 39.19 39.98 39.15 39.74 1,603,709 +0.23(+0.58%)
Apr 15, 2016 39.13 39.62 38.68 39.52 2,250,930 +0.26(+0.66%)
Apr 14, 2016 39.30 39.67 38.91 39.26 1,943,889 +0.01(+0.03%)
Apr 13, 2016 38.87 39.28 38.56 39.25 2,558,477 +0.93(+2.44%)
Apr 12, 2016 38.01 38.62 37.79 38.31 1,865,914 +0.31(+0.81%)
Apr 11, 2016 37.66 38.87 37.66 38.00 1,889,377 +0.33(+0.87%)
Apr 08, 2016 37.06 38.14 37.06 37.67 2,158,467 +1.17(+3.22%)
Apr 07, 2016 36.89 37.45 36.22 36.50 2,143,905 -0.76(-2.03%)
Apr 06, 2016 36.86 37.52 36.74 37.26 1,763,500 +0.30(+0.81%)
Apr 05, 2016 37.31 37.34 35.88 36.96 3,034,331 -1.08(-2.85%)
Apr 04, 2016 38.62 38.92 37.91 38.04 2,057,771 -0.64(-1.65%)
Apr 01, 2016 38.16 38.82 37.12 38.68 2,063,023 +0.13(+0.34%)
Mar 31, 2016 38.70 39.25 38.34 38.55 1,841,132 -0.35(-0.89%)
Mar 30, 2016 38.67 39.56 38.45 38.90 3,289,218 +0.72(+1.88%)
Mar 29, 2016 37.66 38.34 37.31 38.18 2,516,567 +0.35(+0.92%)
Mar 28, 2016 37.50 38.09 36.69 37.83 1,681,197 +0.53(+1.41%)
Mar 24, 2016 37.43 37.31 37.31 37.31 3,048,700 -0.56(-1.47%)
Mar 23, 2016 38.15 38.37 37.37 37.86 2,353,538 -0.47(-1.22%)
Mar 22, 2016 38.04 38.52 37.52 38.33 2,610,072 -0.03(-0.08%)
Mar 21, 2016 37.84 38.63 37.84 38.36 1,209,431 +0.25(+0.65%)
Mar 18, 2016 38.54 39.10 37.81 38.11 1,882,017 -0.09(-0.23%)
Mar 17, 2016 37.47 38.65 37.22 38.20 2,668,065 +0.73(+1.94%)
Mar 16, 2016 36.68 37.79 36.61 37.48 2,335,946 +0.86(+2.34%)
Mar 15, 2016 37.36 37.36 36.47 36.62 1,724,459 -1.11(-2.95%)
Mar 14, 2016 37.33 37.95 37.07 37.73 1,420,000 +0.33(+0.88%)
Mar 11, 2016 36.81 37.83 36.67 37.41 1,985,866 +1.20(+3.32%)
Mar 10, 2016 37.05 37.20 35.57 36.20 2,145,043 -0.55(-1.49%)
Mar 09, 2016 36.22 37.13 36.17 36.75 2,050,877 +0.76(+2.10%)
Mar 08, 2016 37.04 37.28 35.98 35.99 2,745,595 -1.56(-4.16%)
Mar 07, 2016 37.03 37.93 36.76 37.56 3,026,491 +0.13(+0.35%)
Mar 04, 2016 38.13 38.13 36.97 37.43 3,783,149 -0.36(-0.95%)
Mar 03, 2016 37.42 38.22 36.96 37.78 3,636,972 +0.24(+0.64%)
Mar 02, 2016 36.06 37.59 35.87 37.55 3,313,383 +1.06(+2.92%)
Mar 01, 2016 35.96 36.49 35.71 36.48 3,017,669 +0.94(+2.66%)
Feb 29, 2016 35.28 35.89 34.79 35.54 3,825,348 +0.24(+0.68%)
Feb 26, 2016 34.89 35.80 34.64 35.30 3,094,407 +0.83(+2.39%)
Feb 25, 2016 33.85 34.51 33.51 34.47 3,384,118 +0.51(+1.49%)
Feb 24, 2016 32.59 34.01 32.06 33.97 4,219,126 +0.97(+2.95%)
Feb 23, 2016 32.34 34.50 32.09 32.99 4,421,557 -0.25(-0.75%)
Feb 22, 2016 32.32 33.28 32.32 33.24 3,689,539 +1.71(+5.43%)
Feb 19, 2016 31.20 31.61 30.55 31.53 3,187,427 -0.30(-0.94%)
Feb 18, 2016 31.05 32.33 30.49 31.83 4,701,843 +1.02(+3.33%)
Feb 17, 2016 29.23 31.24 29.12 30.80 5,588,520 +1.81(+6.24%)
Feb 16, 2016 28.48 29.07 27.94 28.99 3,053,180 +1.08(+3.88%)
Feb 12, 2016 26.56 27.91 27.91 27.91 3,366,118 +1.71(+6.53%)
Feb 11, 2016 25.93 26.92 25.84 26.20 4,469,379 -0.71(-2.62%)
Feb 10, 2016 26.85 27.30 26.48 26.90 4,006,622 +0.26(+0.97%)
Feb 09, 2016 24.86 27.14 24.48 26.64 4,690,038 +1.24(+4.89%)
Feb 08, 2016 27.37 27.42 24.93 25.40 5,945,867 -2.29(-8.26%)
Feb 05, 2016 28.59 29.25 27.48 27.69 2,514,107 -1.12(-3.90%)
Feb 04, 2016 28.22 29.23 28.00 28.81 2,948,062 +0.54(+1.90%)
Feb 03, 2016 28.84 29.02 26.70 28.28 4,774,240 -0.21(-0.73%)
Feb 02, 2016 30.28 30.35 28.36 28.48 3,310,511 -2.39(-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.