Skip to main content

Aercap Holdings N.V. (NY: AER )

94.14 -0.72 (-0.76%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 59.18 59.28 57.60 57.93 936,367 -1.74(-2.92%)
Apr 29, 2021 59.87 61.07 59.02 59.68 811,587 -0.32(-0.53%)
Apr 28, 2021 60.78 63.15 59.34 59.99 2,303,786 -0.32(-0.53%)
Apr 27, 2021 58.96 60.53 58.21 60.31 2,087,366 +1.38(+2.35%)
Apr 26, 2021 58.79 59.47 58.57 58.93 1,586,347 +0.38(+0.65%)
Apr 23, 2021 57.88 58.86 57.83 58.55 1,098,344 +0.78(+1.34%)
Apr 22, 2021 58.12 59.51 57.78 57.78 1,577,816 -0.18(-0.31%)
Apr 21, 2021 56.75 58.01 55.74 57.95 1,212,078 +0.86(+1.50%)
Apr 20, 2021 59.07 59.08 56.30 57.10 1,559,759 -2.41(-4.04%)
Apr 19, 2021 59.86 60.45 59.08 59.51 1,004,810 -0.46(-0.76%)
Apr 16, 2021 61.72 62.32 59.84 59.96 801,638 -1.08(-1.78%)
Apr 15, 2021 61.27 61.37 59.50 61.05 1,068,752 +0.15(+0.24%)
Apr 14, 2021 59.75 61.58 59.75 60.90 1,006,103 +1.25(+2.10%)
Apr 13, 2021 59.81 60.28 57.38 59.65 984,178 -1.20(-1.98%)
Apr 12, 2021 60.98 61.31 60.28 60.85 658,721 -0.02(-0.03%)
Apr 09, 2021 60.53 61.56 60.38 60.87 863,674 +0.35(+0.58%)
Apr 08, 2021 59.11 60.61 57.98 60.52 1,091,485 +1.25(+2.11%)
Apr 07, 2021 58.98 59.70 58.92 59.27 925,545 +0.58(+0.98%)
Apr 06, 2021 58.44 60.41 58.44 58.69 677,803 +0.01(+0.02%)
Apr 05, 2021 60.12 60.34 58.63 58.68 835,407 -0.55(-0.92%)
Apr 01, 2021 59.16 59.64 58.61 59.23 1,000,112 +0.81(+1.38%)
Mar 31, 2021 59.02 59.63 58.35 58.42 961,107 -0.84(-1.41%)
Mar 30, 2021 59.67 60.23 58.67 59.26 1,166,996 +0.25(+0.42%)
Mar 29, 2021 58.78 60.03 58.22 59.01 1,670,458 -0.33(-0.55%)
Mar 26, 2021 58.80 59.56 57.17 59.34 971,860 +1.06(+1.83%)
Mar 25, 2021 55.11 58.41 54.27 58.27 1,045,701 +2.43(+4.35%)
Mar 24, 2021 57.35 59.67 55.80 55.85 1,392,099 -0.57(-1.00%)
Mar 23, 2021 58.26 59.14 55.98 56.41 1,688,057 -2.74(-4.62%)
Mar 22, 2021 59.58 59.89 57.73 59.15 1,544,966 -0.81(-1.34%)
Mar 19, 2021 60.21 60.85 58.93 59.95 1,716,490 -0.54(-0.89%)
Mar 18, 2021 60.05 61.99 59.97 60.49 1,513,490 -0.53(-0.86%)
Mar 17, 2021 59.93 61.46 59.17 61.02 1,611,478 +1.57(+2.64%)
Mar 16, 2021 61.08 61.16 58.71 59.45 1,921,171 -1.63(-2.67%)
Mar 15, 2021 60.71 62.06 60.44 61.08 2,763,288 +0.48(+0.79%)
Mar 12, 2021 58.28 61.19 58.23 60.60 4,373,772 +3.09(+5.38%)
Mar 11, 2021 56.17 58.18 55.32 57.51 4,607,214 +4.41(+8.30%)
Mar 10, 2021 55.35 55.70 50.35 53.10 6,982,050 -2.60(-4.66%)
Mar 09, 2021 55.96 56.69 53.89 55.70 3,038,459 -1.52(-2.66%)
Mar 08, 2021 57.70 59.68 54.75 57.22 6,451,572 +6.69(+13.25%)
Mar 05, 2021 50.78 51.11 47.67 50.53 1,462,213 +0.81(+1.62%)
Mar 04, 2021 48.71 50.88 48.33 49.72 2,320,770 +1.21(+2.50%)
Mar 03, 2021 46.55 49.29 46.55 48.51 1,440,543 +2.05(+4.41%)
Mar 02, 2021 47.46 47.74 45.85 46.46 1,884,602 -0.67(-1.41%)
Mar 01, 2021 49.79 50.00 47.12 47.12 1,536,636 -0.80(-1.66%)
Feb 26, 2021 47.83 48.58 46.95 47.92 751,266 +0.18(+0.37%)
Feb 25, 2021 49.73 50.26 47.14 47.74 1,264,301 -1.93(-3.88%)
Feb 24, 2021 48.24 51.26 47.93 49.67 2,478,242 +1.92(+4.02%)
Feb 23, 2021 46.56 47.87 45.72 47.75 1,903,873 +1.04(+2.24%)
Feb 22, 2021 45.51 48.03 45.51 46.71 1,377,027 +1.06(+2.33%)
Feb 19, 2021 44.00 45.93 43.89 45.64 1,160,179 +1.99(+4.56%)
Feb 18, 2021 43.63 43.91 42.69 43.65 968,466 -0.38(-0.86%)
Feb 17, 2021 42.99 44.56 42.77 44.03 805,693 +0.77(+1.77%)
Feb 16, 2021 43.59 44.03 43.02 43.26 1,225,842 -0.12(-0.27%)
Feb 12, 2021 43.34 43.86 43.16 43.38 550,579 -0.23(-0.52%)
Feb 11, 2021 44.05 44.15 42.73 43.61 914,279 -0.31(-0.70%)
Feb 10, 2021 44.44 44.64 43.66 43.92 697,943 -0.09(-0.20%)
Feb 09, 2021 43.62 44.31 43.11 44.01 799,786 -0.22(-0.49%)
Feb 08, 2021 43.76 45.07 43.69 44.23 1,072,674 +0.72(+1.65%)
Feb 05, 2021 43.68 43.68 42.78 43.51 681,387 +0.41(+0.95%)
Feb 04, 2021 42.77 43.75 41.99 43.11 1,083,207 +0.81(+1.90%)
Feb 03, 2021 40.44 42.41 40.44 42.30 1,030,761 +1.72(+4.24%)
Feb 02, 2021 40.50 40.93 39.98 40.58 2,001,618 +1.16(+2.95%)
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.