Skip to main content

Aercap Holdings N.V. (NY: AER )

94.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 41.27 41.36 40.46 40.68 2,646,444 -0.58(-1.40%)
Sep 29, 2014 41.71 41.86 41.21 41.26 1,779,353 -0.97(-2.31%)
Sep 26, 2014 41.89 42.53 41.53 42.23 1,120,045 +0.39(+0.93%)
Sep 25, 2014 42.91 43.06 41.46 41.84 1,553,994 -1.13(-2.64%)
Sep 24, 2014 43.19 43.22 42.53 42.98 1,059,173 -0.31(-0.71%)
Sep 23, 2014 43.24 43.63 42.73 43.28 1,963,548 +0.01(+0.02%)
Sep 22, 2014 43.85 43.85 42.68 43.27 2,673,612 -0.75(-1.69%)
Sep 19, 2014 44.28 44.34 43.74 44.02 2,274,117 -0.26(-0.58%)
Sep 18, 2014 44.18 44.51 43.97 44.28 1,217,469 +0.20(+0.45%)
Sep 17, 2014 44.51 44.74 43.87 44.08 2,102,699 -0.27(-0.61%)
Sep 16, 2014 44.77 44.98 44.20 44.35 1,874,948 -0.60(-1.33%)
Sep 15, 2014 45.79 45.88 44.81 44.95 1,150,782 -0.82(-1.78%)
Sep 12, 2014 45.50 45.89 44.89 45.76 2,443,129 +0.16(+0.35%)
Sep 11, 2014 45.55 46.09 45.32 45.60 880,390 -0.08(-0.17%)
Sep 10, 2014 45.55 45.88 44.90 45.68 2,483,576 -0.01(-0.02%)
Sep 09, 2014 46.27 46.33 45.62 45.69 1,144,100 -0.66(-1.42%)
Sep 08, 2014 47.08 47.22 46.24 46.35 1,402,276 -0.74(-1.56%)
Sep 05, 2014 46.21 47.37 46.19 47.08 2,643,009 +1.01(+2.20%)
Sep 04, 2014 46.80 47.10 45.96 46.07 1,629,218 -0.64(-1.36%)
Sep 03, 2014 46.50 47.39 46.25 46.71 6,296,948 -2.20(-4.49%)
Sep 02, 2014 47.88 49.36 47.76 48.90 1,530,344 +1.71(+3.62%)
Aug 29, 2014 47.80 47.19 47.19 47.19 995,890 -0.29(-0.61%)
Aug 28, 2014 48.02 48.22 47.47 47.48 488,449 -0.63(-1.30%)
Aug 27, 2014 48.10 48.46 48.01 48.11 520,564 -0.03(-0.06%)
Aug 26, 2014 48.46 48.46 48.06 48.14 777,962 -0.17(-0.35%)
Aug 25, 2014 48.61 48.73 48.23 48.31 475,573 -0.04(-0.08%)
Aug 22, 2014 48.54 48.64 48.24 48.35 648,386 -0.33(-0.67%)
Aug 21, 2014 48.94 49.04 48.66 48.68 1,277,007 -0.27(-0.55%)
Aug 20, 2014 48.98 49.18 48.63 48.94 940,523 -0.05(-0.10%)
Aug 19, 2014 48.93 49.75 48.86 48.99 1,094,364 +0.32(+0.65%)
Aug 18, 2014 47.09 48.80 47.01 48.68 1,557,136 +1.88(+4.02%)
Aug 15, 2014 47.89 47.89 46.49 46.80 1,426,238 -0.64(-1.34%)
Aug 14, 2014 47.51 47.70 47.13 47.43 1,725,567 +0.05(+0.10%)
Aug 13, 2014 46.35 47.69 45.86 47.38 3,650,126 +1.73(+3.79%)
Aug 12, 2014 45.38 45.50 44.44 45.65 2,238,974 +1.41(+3.19%)
Aug 11, 2014 44.66 44.99 44.05 44.24 872,588 -0.29(-0.65%)
Aug 08, 2014 42.93 44.43 42.93 44.53 809,526 +1.67(+3.90%)
Aug 07, 2014 43.26 43.62 42.77 42.86 419,813 -0.21(-0.48%)
Aug 06, 2014 43.49 43.56 43.01 43.07 543,988 -0.69(-1.57%)
Aug 05, 2014 43.63 44.55 43.32 43.75 495,657 -0.12(-0.27%)
Aug 04, 2014 43.29 44.02 42.82 43.87 537,824 +0.68(+1.57%)
Aug 01, 2014 43.14 43.74 42.36 43.19 562,852 -0.20(-0.46%)
Jul 31, 2014 43.24 43.69 42.38 43.39 1,071,712 -0.33(-0.75%)
Jul 30, 2014 43.91 43.97 43.41 43.72 400,670 -0.05(-0.11%)
Jul 29, 2014 43.98 44.05 43.59 43.77 1,157,719 -0.21(-0.47%)
Jul 28, 2014 44.47 44.47 43.68 43.98 918,555 -0.48(-1.07%)
Jul 25, 2014 45.06 45.26 44.44 44.46 540,498 -0.72(-1.59%)
Jul 24, 2014 45.65 45.75 44.81 45.17 1,131,855 -0.48(-1.05%)
Jul 23, 2014 45.46 45.68 45.13 45.65 882,038 +0.28(+0.61%)
Jul 22, 2014 45.05 45.65 45.05 45.37 344,210 +0.51(+1.13%)
Jul 21, 2014 45.49 45.50 44.49 44.87 423,141 -0.74(-1.61%)
Jul 18, 2014 43.83 45.82 43.49 45.60 1,060,510 +1.82(+4.16%)
Jul 17, 2014 44.40 44.41 43.64 43.78 575,189 -0.72(-1.61%)
Jul 16, 2014 44.75 44.82 44.02 44.50 419,309 +0.07(+0.16%)
Jul 15, 2014 44.35 44.74 44.01 44.43 334,354 +0.18(+0.40%)
Jul 14, 2014 44.74 45.30 44.23 44.25 450,927 -0.39(-0.87%)
Jul 11, 2014 44.44 44.74 44.04 44.64 240,574 +0.17(+0.38%)
Jul 10, 2014 44.05 44.76 43.78 44.47 504,495 -0.24(-0.53%)
Jul 09, 2014 44.01 44.79 43.73 44.71 765,579 +0.77(+1.74%)
Jul 08, 2014 44.56 44.79 43.65 43.94 772,172 -0.81(-1.80%)
Jul 07, 2014 46.02 46.24 44.55 44.75 640,235 -1.28(-2.79%)
Jul 03, 2014 45.81 46.03 46.03 46.03 172,131 +0.28(+0.61%)
Jul 02, 2014 46.38 46.57 45.58 45.75 233,526 -0.58(-1.25%)
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.