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 (%)
May 28, 2021 58.97 59.25 57.77 58.68 916,135 +0.00(+0.00%)
May 27, 2021 59.44 59.73 57.98 58.68 1,883,587 +0.09(+0.15%)
May 26, 2021 56.21 58.96 55.99 58.59 1,592,235 +2.23(+3.95%)
May 25, 2021 56.73 58.24 56.13 56.36 1,706,525 +0.31(+0.55%)
May 24, 2021 55.64 56.55 55.04 56.05 1,075,397 +0.35(+0.62%)
May 21, 2021 56.31 57.01 55.65 55.71 1,056,159 -0.23(-0.41%)
May 20, 2021 56.04 56.35 54.95 55.94 1,237,192 -0.30(-0.53%)
May 19, 2021 54.82 56.49 54.45 56.23 1,021,420 +0.12(+0.21%)
May 18, 2021 57.88 57.88 56.07 56.11 1,129,464 -1.58(-2.74%)
May 17, 2021 56.67 57.81 56.29 57.70 1,185,948 +0.35(+0.61%)
May 14, 2021 55.73 57.84 55.36 57.35 945,077 +2.15(+3.89%)
May 13, 2021 53.71 56.20 53.24 55.20 1,345,493 +1.43(+2.66%)
May 12, 2021 56.18 56.27 53.26 53.77 1,415,164 -1.92(-3.45%)
May 11, 2021 56.40 56.60 54.20 55.69 1,679,830 -1.71(-2.98%)
May 10, 2021 57.93 59.56 57.32 57.40 1,362,757 -0.26(-0.45%)
May 07, 2021 58.19 58.69 57.29 57.66 1,510,340 -1.46(-2.47%)
May 06, 2021 59.73 60.51 58.35 59.12 902,438 -0.86(-1.43%)
May 05, 2021 59.40 60.39 58.46 59.97 1,044,934 +1.89(+3.25%)
May 04, 2021 58.24 58.28 56.21 58.08 809,978 -0.33(-0.56%)
May 03, 2021 58.69 58.78 57.28 58.41 970,853 +0.48(+0.82%)
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%)
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.