Skip to main content

Aercap Holdings N.V. (NY: AER )

97.23 +3.09 (+3.28%)
Streaming Delayed Price Updated: 9:33 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 41.38 41.38 41.38 0 +0.04(+0.10%)
Dec 29, 2016 41.56 41.81 41.13 41.34 791,547 -0.22(-0.53%)
Dec 28, 2016 42.21 42.23 41.35 41.56 832,867 -0.56(-1.32%)
Dec 27, 2016 42.01 42.38 41.89 42.12 1,024,763 +0.15(+0.36%)
Dec 23, 2016 41.97 41.97 41.97 0 -0.03(-0.07%)
Dec 22, 2016 42.90 43.12 41.87 42.00 1,110,235 -0.80(-1.86%)
Dec 21, 2016 42.36 42.95 42.10 42.80 1,029,049 +0.41(+0.96%)
Dec 20, 2016 42.46 42.64 42.17 42.39 1,363,108 +0.15(+0.35%)
Dec 19, 2016 42.14 43.01 41.98 42.24 2,424,599 +0.03(+0.07%)
Dec 16, 2016 42.53 42.98 42.15 42.21 1,434,437 -0.30(-0.70%)
Dec 15, 2016 42.57 42.95 42.13 42.51 1,650,252 -0.04(-0.09%)
Dec 14, 2016 43.24 43.83 42.46 42.55 2,135,274 -0.72(-1.66%)
Dec 13, 2016 43.50 44.13 43.25 43.26 1,774,080 -0.10(-0.23%)
Dec 12, 2016 44.06 44.06 43.14 43.36 1,615,161 -0.89(-2.00%)
Dec 09, 2016 44.29 44.96 44.01 44.25 1,151,510 -0.04(-0.09%)
Dec 08, 2016 43.91 44.51 43.91 44.29 1,757,873 +0.50(+1.14%)
Dec 07, 2016 43.94 44.06 43.68 43.79 1,926,085 +0.00(+0.00%)
Dec 06, 2016 43.51 43.93 43.22 43.79 1,213,055 +0.49(+1.13%)
Dec 05, 2016 43.31 44.06 43.21 43.30 1,090,960 +0.21(+0.48%)
Dec 02, 2016 42.86 43.57 42.64 43.10 1,550,679 +0.11(+0.25%)
Dec 01, 2016 42.83 43.28 42.65 42.99 2,569,381 +0.37(+0.86%)
Nov 30, 2016 43.52 43.91 42.42 42.62 3,294,947 -0.57(-1.31%)
Nov 29, 2016 43.30 43.81 43.18 43.19 2,053,379 -0.18(-0.41%)
Nov 28, 2016 44.03 44.05 43.08 43.36 2,325,300 -0.69(-1.56%)
Nov 25, 2016 43.88 44.34 43.83 44.05 1,217,467 +0.39(+0.89%)
Nov 23, 2016 43.66 43.66 43.66 0 -1.55(-3.43%)
Nov 22, 2016 45.03 45.28 44.81 45.21 1,464,557 +0.29(+0.64%)
Nov 21, 2016 44.49 44.96 44.13 44.93 1,468,377 +0.83(+1.87%)
Nov 18, 2016 44.68 44.84 44.07 44.10 2,090,311 -0.64(-1.42%)
Nov 17, 2016 43.80 44.80 43.51 44.74 2,285,117 +0.94(+2.13%)
Nov 16, 2016 44.11 44.62 43.77 43.80 1,982,646 -0.41(-0.92%)
Nov 15, 2016 43.21 44.28 43.08 44.21 2,613,201 +0.98(+2.28%)
Nov 14, 2016 42.77 43.45 42.58 43.22 3,086,166 +1.12(+2.67%)
Nov 11, 2016 41.27 42.14 41.16 42.10 2,214,693 +0.51(+1.22%)
Nov 10, 2016 41.79 42.09 41.12 41.59 2,981,983 +0.03(+0.07%)
Nov 09, 2016 41.30 41.85 40.40 41.56 2,448,727 -0.19(-0.45%)
Nov 08, 2016 42.07 42.42 40.90 41.75 3,127,078 +0.27(+0.65%)
Nov 07, 2016 41.75 41.94 41.20 41.48 2,279,615 +0.42(+1.02%)
Nov 04, 2016 40.48 42.07 40.46 41.07 2,190,635 +0.52(+1.28%)
Nov 03, 2016 40.31 40.80 40.24 40.55 1,365,148 +0.24(+0.59%)
Nov 02, 2016 40.61 40.67 40.13 40.31 1,693,603 -0.15(-0.37%)
Nov 01, 2016 41.14 42.13 40.18 40.46 2,284,635 -0.43(-1.05%)
Oct 31, 2016 40.83 41.20 40.52 40.89 1,048,108 +0.12(+0.29%)
Oct 28, 2016 40.90 41.34 40.42 40.77 1,039,319 +0.08(+0.20%)
Oct 27, 2016 41.14 41.28 40.66 40.69 1,735,335 -0.24(-0.58%)
Oct 26, 2016 40.32 41.26 40.20 40.93 1,833,277 +0.35(+0.86%)
Oct 25, 2016 40.49 40.65 39.92 40.58 744,616 -0.05(-0.12%)
Oct 24, 2016 40.75 41.09 40.63 40.63 1,529,356 +0.13(+0.32%)
Oct 21, 2016 39.91 40.54 39.75 40.50 1,097,188 -0.07(-0.17%)
Oct 20, 2016 40.58 40.93 40.29 40.57 894,051 -0.13(-0.32%)
Oct 19, 2016 40.26 40.88 40.26 40.70 2,351,820 +0.52(+1.29%)
Oct 18, 2016 39.52 40.20 39.21 40.18 1,385,176 +1.23(+3.17%)
Oct 17, 2016 38.48 39.11 38.48 38.95 736,184 +0.39(+1.01%)
Oct 14, 2016 39.03 39.64 38.51 38.56 872,935 -0.09(-0.23%)
Oct 13, 2016 39.80 39.96 37.99 38.65 1,909,964 -1.63(-4.05%)
Oct 12, 2016 40.33 40.61 39.98 40.28 1,038,194 -0.06(-0.15%)
Oct 11, 2016 40.34 40.83 39.88 40.34 1,591,378 -0.10(-0.25%)
Oct 10, 2016 40.03 40.77 39.94 40.44 1,289,698 +0.73(+1.83%)
Oct 07, 2016 39.64 39.93 39.34 39.71 1,452,949 -0.15(-0.37%)
Oct 06, 2016 39.74 39.90 39.41 39.86 1,011,352 +0.15(+0.38%)
Oct 05, 2016 38.94 39.77 38.82 39.71 1,624,705 +0.99(+2.57%)
Oct 04, 2016 39.01 39.35 38.44 38.72 1,697,330 -0.02(-0.05%)
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.