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 (%)
Mar 29, 2019 45.85 46.49 45.79 46.29 1,561,249 +0.68(+1.48%)
Mar 28, 2019 45.01 45.67 44.88 45.61 937,083 +0.67(+1.48%)
Mar 27, 2019 44.44 45.15 44.40 44.95 1,439,273 +0.51(+1.14%)
Mar 26, 2019 43.83 44.61 43.83 44.44 1,702,771 +0.42(+0.95%)
Mar 25, 2019 44.65 44.79 43.94 44.02 2,095,483 -0.64(-1.43%)
Mar 22, 2019 45.23 45.36 44.29 44.66 3,319,968 -0.80(-1.75%)
Mar 21, 2019 43.68 45.51 43.56 45.45 1,253,084 +1.67(+3.82%)
Mar 20, 2019 44.04 44.04 43.58 43.78 1,212,898 -0.43(-0.97%)
Mar 19, 2019 44.31 44.67 44.16 44.21 1,570,987 +0.25(+0.57%)
Mar 18, 2019 43.47 43.97 43.20 43.96 991,054 +0.72(+1.66%)
Mar 15, 2019 42.69 43.37 42.68 43.24 2,103,082 +0.58(+1.35%)
Mar 14, 2019 43.10 43.19 42.55 42.67 818,524 -0.18(-0.42%)
Mar 13, 2019 43.51 43.86 42.80 42.85 1,571,253 -0.47(-1.08%)
Mar 12, 2019 41.37 43.46 41.04 43.31 3,030,480 +1.91(+4.61%)
Mar 11, 2019 40.50 41.48 40.26 41.40 1,246,012 +0.67(+1.64%)
Mar 08, 2019 40.32 40.89 39.94 40.74 1,517,714 +0.12(+0.29%)
Mar 07, 2019 41.23 41.23 40.28 40.62 2,325,195 -0.65(-1.57%)
Mar 06, 2019 43.07 43.32 41.27 41.27 1,998,269 -1.91(-4.42%)
Mar 05, 2019 43.90 43.90 43.16 43.18 1,435,850 -0.71(-1.61%)
Mar 04, 2019 45.04 45.55 43.75 43.88 1,541,032 -0.94(-2.11%)
Mar 01, 2019 45.18 45.71 44.72 44.83 1,143,086 -0.07(-0.16%)
Feb 28, 2019 45.64 45.91 44.82 44.90 1,131,327 -0.79(-1.72%)
Feb 27, 2019 46.24 46.31 45.55 45.68 721,808 -0.56(-1.20%)
Feb 26, 2019 46.08 46.57 45.79 46.24 807,768 +0.05(+0.11%)
Feb 25, 2019 46.25 46.62 45.95 46.19 1,034,089 +0.07(+0.15%)
Feb 22, 2019 46.45 46.92 46.00 46.12 1,030,276 -0.13(-0.28%)
Feb 21, 2019 47.23 47.39 46.15 46.25 1,281,978 -1.14(-2.41%)
Feb 20, 2019 48.03 48.08 47.20 47.39 1,132,601 -0.64(-1.33%)
Feb 19, 2019 47.87 48.41 47.49 48.03 2,197,912 +0.22(+0.46%)
Feb 15, 2019 47.74 48.04 47.34 47.81 1,119,861 +0.39(+0.82%)
Feb 14, 2019 47.53 47.83 45.66 47.42 1,575,631 +0.17(+0.36%)
Feb 13, 2019 47.12 47.74 46.87 47.25 1,144,847 +0.37(+0.78%)
Feb 12, 2019 46.43 47.00 46.32 46.88 1,126,206 +0.94(+2.06%)
Feb 11, 2019 45.47 46.18 45.32 45.94 819,633 +0.54(+1.18%)
Feb 08, 2019 45.51 45.81 44.89 45.40 934,357 -0.61(-1.32%)
Feb 07, 2019 46.85 46.97 45.82 46.01 643,773 -0.87(-1.85%)
Feb 06, 2019 47.27 47.60 46.82 46.87 545,913 -0.42(-0.88%)
Feb 05, 2019 47.15 47.37 46.95 47.29 670,079 +0.15(+0.32%)
Feb 04, 2019 47.05 47.51 46.87 47.14 607,788 -0.01(-0.02%)
Feb 01, 2019 47.10 47.61 47.02 47.15 820,541 +0.15(+0.32%)
Jan 31, 2019 47.80 47.93 46.93 47.00 1,222,534 -0.82(-1.71%)
Jan 30, 2019 46.92 48.56 46.92 47.82 1,713,076 +1.22(+2.63%)
Jan 29, 2019 46.58 46.90 46.36 46.60 971,847 -0.01(-0.02%)
Jan 28, 2019 46.33 46.62 45.51 46.61 954,995 -0.13(-0.28%)
Jan 25, 2019 46.06 46.82 45.71 46.74 1,047,871 +1.29(+2.85%)
Jan 24, 2019 44.94 45.96 44.94 45.44 1,099,564 +0.67(+1.49%)
Jan 23, 2019 45.15 45.81 44.40 44.78 948,909 -0.25(-0.55%)
Jan 22, 2019 45.46 45.73 44.76 45.02 1,552,177 -1.36(-2.94%)
Jan 18, 2019 45.66 46.47 45.62 46.39 1,783,653 +0.93(+2.06%)
Jan 17, 2019 45.06 45.96 44.52 45.45 1,232,446 +0.30(+0.66%)
Jan 16, 2019 45.44 46.12 45.01 45.15 1,407,893 -0.15(-0.33%)
Jan 15, 2019 45.33 45.54 44.78 45.30 824,796 +0.31(+0.69%)
Jan 14, 2019 45.54 45.86 44.89 45.00 1,062,293 -0.87(-1.89%)
Jan 11, 2019 43.67 45.91 43.67 45.86 2,090,011 +1.69(+3.83%)
Jan 10, 2019 43.37 44.21 43.08 44.17 1,703,290 +0.30(+0.68%)
Jan 09, 2019 42.93 44.08 42.71 43.87 1,833,891 +1.13(+2.65%)
Jan 08, 2019 43.53 43.75 41.85 42.74 2,325,003 -0.64(-1.47%)
Jan 07, 2019 41.88 43.76 41.60 43.37 3,585,380 +1.80(+4.33%)
Jan 04, 2019 39.49 42.22 39.33 41.57 2,572,020 +3.07(+7.98%)
Jan 03, 2019 40.18 40.38 38.41 38.50 2,624,685 -2.05(-5.05%)
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.