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 (%)
Sep 30, 2021 59.43 59.43 57.50 57.50 888,850 -1.70(-2.87%)
Sep 29, 2021 60.02 60.23 59.01 59.20 769,396 -0.56(-0.93%)
Sep 28, 2021 58.41 59.98 58.38 59.75 1,227,293 +1.36(+2.33%)
Sep 27, 2021 58.55 59.62 58.37 58.39 857,665 +0.27(+0.46%)
Sep 24, 2021 57.86 59.13 57.86 58.12 690,167 +0.15(+0.26%)
Sep 23, 2021 55.50 58.00 55.34 57.97 1,165,404 +3.25(+5.94%)
Sep 22, 2021 53.89 54.90 53.80 54.72 626,210 +1.59(+3.00%)
Sep 21, 2021 54.84 55.00 53.11 53.13 422,728 -1.27(-2.34%)
Sep 20, 2021 52.40 54.46 51.74 54.40 721,538 -0.04(-0.07%)
Sep 17, 2021 54.89 55.50 54.06 54.44 593,877 -0.66(-1.19%)
Sep 16, 2021 55.51 55.87 54.86 55.10 469,352 -0.46(-0.82%)
Sep 15, 2021 53.89 56.10 53.60 55.56 993,019 +1.61(+2.99%)
Sep 14, 2021 54.61 54.69 53.32 53.95 1,275,839 -0.23(-0.42%)
Sep 13, 2021 52.89 54.23 51.89 54.18 755,140 +1.68(+3.20%)
Sep 10, 2021 54.25 54.60 52.49 52.49 503,213 -1.31(-2.44%)
Sep 09, 2021 52.10 54.59 51.88 53.81 506,533 +1.47(+2.81%)
Sep 08, 2021 53.22 53.78 52.26 52.34 531,061 -1.31(-2.45%)
Sep 07, 2021 54.06 55.08 53.65 53.65 471,978 -0.02(-0.04%)
Sep 03, 2021 53.51 54.12 53.30 53.67 530,773 -0.05(-0.09%)
Sep 02, 2021 54.27 54.51 53.65 53.72 652,982 +0.11(+0.20%)
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.