Skip to main content

Aercap Holdings N.V. (NY: AER )

98.26 +4.12 (+4.38%)
Streaming Delayed Price Updated: 12:17 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 38.70 39.25 38.34 38.55 1,841,132 -0.35(-0.89%)
Mar 30, 2016 38.67 39.56 38.45 38.90 3,289,218 +0.72(+1.88%)
Mar 29, 2016 37.66 38.34 37.31 38.18 2,516,567 +0.35(+0.92%)
Mar 28, 2016 37.50 38.09 36.69 37.83 1,681,197 +0.53(+1.41%)
Mar 24, 2016 37.43 37.31 37.31 37.31 3,048,700 -0.56(-1.47%)
Mar 23, 2016 38.15 38.37 37.37 37.86 2,353,538 -0.47(-1.22%)
Mar 22, 2016 38.04 38.52 37.52 38.33 2,610,072 -0.03(-0.08%)
Mar 21, 2016 37.84 38.63 37.84 38.36 1,209,431 +0.25(+0.65%)
Mar 18, 2016 38.54 39.10 37.81 38.11 1,882,017 -0.09(-0.23%)
Mar 17, 2016 37.47 38.65 37.22 38.20 2,668,065 +0.73(+1.94%)
Mar 16, 2016 36.68 37.79 36.61 37.48 2,335,946 +0.86(+2.34%)
Mar 15, 2016 37.36 37.36 36.47 36.62 1,724,459 -1.11(-2.95%)
Mar 14, 2016 37.33 37.95 37.07 37.73 1,420,000 +0.33(+0.88%)
Mar 11, 2016 36.81 37.83 36.67 37.41 1,985,866 +1.20(+3.32%)
Mar 10, 2016 37.05 37.20 35.57 36.20 2,145,043 -0.55(-1.49%)
Mar 09, 2016 36.22 37.13 36.17 36.75 2,050,877 +0.76(+2.10%)
Mar 08, 2016 37.04 37.28 35.98 35.99 2,745,595 -1.56(-4.16%)
Mar 07, 2016 37.03 37.93 36.76 37.56 3,026,491 +0.13(+0.35%)
Mar 04, 2016 38.13 38.13 36.97 37.43 3,783,149 -0.36(-0.95%)
Mar 03, 2016 37.42 38.22 36.96 37.78 3,636,972 +0.24(+0.64%)
Mar 02, 2016 36.06 37.59 35.87 37.55 3,313,383 +1.06(+2.92%)
Mar 01, 2016 35.96 36.49 35.71 36.48 3,017,669 +0.94(+2.66%)
Feb 29, 2016 35.28 35.89 34.79 35.54 3,825,348 +0.24(+0.68%)
Feb 26, 2016 34.89 35.80 34.64 35.30 3,094,407 +0.83(+2.39%)
Feb 25, 2016 33.85 34.51 33.51 34.47 3,384,118 +0.51(+1.49%)
Feb 24, 2016 32.59 34.01 32.06 33.97 4,219,126 +0.97(+2.95%)
Feb 23, 2016 32.34 34.50 32.09 32.99 4,421,557 -0.25(-0.75%)
Feb 22, 2016 32.32 33.28 32.32 33.24 3,689,539 +1.71(+5.43%)
Feb 19, 2016 31.20 31.61 30.55 31.53 3,187,427 -0.30(-0.94%)
Feb 18, 2016 31.05 32.33 30.49 31.83 4,701,843 +1.02(+3.33%)
Feb 17, 2016 29.23 31.24 29.12 30.80 5,588,520 +1.81(+6.24%)
Feb 16, 2016 28.48 29.07 27.94 28.99 3,053,180 +1.08(+3.88%)
Feb 12, 2016 26.56 27.91 27.91 27.91 3,366,118 +1.71(+6.53%)
Feb 11, 2016 25.93 26.92 25.84 26.20 4,469,379 -0.71(-2.62%)
Feb 10, 2016 26.85 27.30 26.48 26.90 4,006,622 +0.26(+0.97%)
Feb 09, 2016 24.86 27.14 24.48 26.64 4,690,038 +1.24(+4.89%)
Feb 08, 2016 27.37 27.42 24.93 25.40 5,945,867 -2.29(-8.26%)
Feb 05, 2016 28.59 29.25 27.48 27.69 2,514,107 -1.12(-3.90%)
Feb 04, 2016 28.22 29.23 28.00 28.81 2,948,062 +0.54(+1.90%)
Feb 03, 2016 28.84 29.02 26.70 28.28 4,774,240 -0.21(-0.73%)
Feb 02, 2016 30.28 30.35 28.36 28.48 3,310,511 -2.39(-7.73%)
Feb 01, 2016 30.18 31.03 29.86 30.87 2,247,355 +0.33(+1.07%)
Jan 29, 2016 29.08 30.60 28.74 30.54 3,673,745 +1.86(+6.48%)
Jan 28, 2016 30.58 30.58 28.54 28.68 3,792,471 -1.43(-4.76%)
Jan 27, 2016 31.38 31.51 29.67 30.12 4,496,305 -1.47(-4.66%)
Jan 26, 2016 30.88 31.85 30.83 31.59 4,643,524 +0.95(+3.12%)
Jan 25, 2016 32.56 32.65 30.46 30.63 3,366,892 -2.14(-6.53%)
Jan 22, 2016 32.88 33.15 32.09 32.77 3,159,173 +0.86(+2.68%)
Jan 21, 2016 31.23 32.89 30.90 31.92 6,189,817 +0.69(+2.20%)
Jan 20, 2016 31.93 31.93 29.49 31.23 7,783,519 -1.44(-4.41%)
Jan 19, 2016 34.37 34.59 32.29 32.67 6,117,963 -1.15(-3.41%)
Jan 15, 2016 34.57 33.83 33.83 33.83 4,964,067 -2.53(-6.95%)
Jan 14, 2016 35.73 36.83 34.61 36.35 4,519,128 +0.45(+1.25%)
Jan 13, 2016 37.79 38.15 35.64 35.90 4,094,858 -1.79(-4.75%)
Jan 12, 2016 36.97 37.86 36.77 37.69 3,388,331 +1.19(+3.27%)
Jan 11, 2016 36.93 37.00 35.66 36.50 3,903,432 -0.01(-0.03%)
Jan 08, 2016 38.19 38.29 36.42 36.51 3,158,797 -1.18(-3.14%)
Jan 07, 2016 38.95 39.09 37.33 37.69 4,235,836 -2.04(-5.13%)
Jan 06, 2016 40.12 40.28 39.46 39.73 2,453,943 -1.03(-2.54%)
Jan 05, 2016 41.83 42.19 40.42 40.77 1,755,401 -0.78(-1.87%)
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.