Skip to main content

Aercap Holdings N.V. (NY: AER )

94.14 -0.72 (-0.76%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 52.33 53.16 51.30 52.71 1,234,530 +0.10(+0.19%)
Jul 29, 2021 52.71 53.92 52.36 52.61 1,878,570 +0.93(+1.81%)
Jul 28, 2021 51.63 52.38 50.38 51.68 866,723 +0.39(+0.76%)
Jul 27, 2021 50.84 51.66 50.56 51.29 593,789 -0.57(-1.09%)
Jul 26, 2021 51.59 52.50 51.40 51.86 906,651 -0.11(-0.21%)
Jul 23, 2021 51.44 52.09 50.77 51.97 792,080 +0.76(+1.48%)
Jul 22, 2021 52.12 52.41 50.51 51.21 796,740 -1.50(-2.85%)
Jul 21, 2021 51.65 53.14 51.36 52.71 1,231,802 +2.05(+4.04%)
Jul 20, 2021 47.91 50.86 47.85 50.66 1,534,067 +2.77(+5.77%)
Jul 19, 2021 48.31 48.75 47.04 47.90 2,798,520 -1.95(-3.91%)
Jul 16, 2021 51.17 51.45 49.57 49.85 2,075,798 -0.84(-1.65%)
Jul 15, 2021 49.90 51.31 49.90 50.68 802,388 +0.05(+0.10%)
Jul 14, 2021 50.71 51.31 49.58 50.63 792,166 +0.38(+0.75%)
Jul 13, 2021 50.60 50.91 50.01 50.26 793,596 -0.80(-1.56%)
Jul 12, 2021 51.31 51.86 50.83 51.05 644,006 -0.81(-1.55%)
Jul 09, 2021 51.58 51.97 50.94 51.86 670,224 +1.43(+2.84%)
Jul 08, 2021 48.94 51.62 48.41 50.43 1,654,535 +0.33(+0.66%)
Jul 07, 2021 49.66 50.67 49.43 50.10 1,021,096 +0.31(+0.62%)
Jul 06, 2021 51.22 51.27 48.73 49.79 1,994,887 -1.70(-3.30%)
Jul 02, 2021 51.70 51.94 50.96 51.49 565,579 -0.21(-0.40%)
Jul 01, 2021 51.48 52.23 51.01 51.70 832,366 +0.77(+1.50%)
Jun 30, 2021 51.37 51.72 50.76 50.93 1,087,922 -0.44(-0.85%)
Jun 29, 2021 52.54 52.87 51.31 51.37 825,410 -0.85(-1.62%)
Jun 28, 2021 54.01 54.26 51.75 52.22 814,628 -2.06(-3.79%)
Jun 25, 2021 54.50 55.02 54.02 54.27 688,466 +0.16(+0.29%)
Jun 24, 2021 53.87 54.49 53.16 54.12 662,753 +0.27(+0.50%)
Jun 23, 2021 54.97 55.50 53.67 53.85 675,656 -0.92(-1.69%)
Jun 22, 2021 54.75 55.29 54.35 54.77 456,654 -0.31(-0.56%)
Jun 21, 2021 53.85 55.58 53.63 55.08 1,043,045 +2.03(+3.82%)
Jun 18, 2021 53.84 54.14 52.55 53.05 1,100,400 -1.78(-3.25%)
Jun 17, 2021 56.87 56.87 53.99 54.83 1,259,767 -1.53(-2.72%)
Jun 16, 2021 57.29 57.29 55.64 56.36 980,817 -1.19(-2.07%)
Jun 15, 2021 56.77 58.05 56.72 57.56 895,078 +0.94(+1.67%)
Jun 14, 2021 57.29 57.66 56.18 56.61 545,810 -0.69(-1.20%)
Jun 11, 2021 57.63 58.32 57.19 57.30 444,888 +0.07(+0.12%)
Jun 10, 2021 58.47 58.57 56.63 57.23 614,734 -0.15(-0.26%)
Jun 09, 2021 58.59 58.93 57.36 57.38 469,435 -1.61(-2.73%)
Jun 08, 2021 57.61 59.17 57.37 58.99 689,328 +1.19(+2.07%)
Jun 07, 2021 57.39 58.21 56.93 57.80 533,992 +0.41(+0.71%)
Jun 04, 2021 57.58 57.94 56.64 57.39 503,074 +0.37(+0.65%)
Jun 03, 2021 58.40 58.42 56.87 57.02 627,486 -1.34(-2.30%)
Jun 02, 2021 60.06 60.06 58.08 58.36 751,211 -1.42(-2.38%)
Jun 01, 2021 59.22 60.61 59.22 59.78 1,024,883 +1.10(+1.88%)
May 28, 2021 58.97 59.25 57.77 58.68 916,135 +0.00(+0.00%)
May 27, 2021 59.44 59.73 57.98 58.68 1,883,587 +0.09(+0.15%)
May 26, 2021 56.21 58.96 55.99 58.59 1,592,235 +2.23(+3.95%)
May 25, 2021 56.73 58.24 56.13 56.36 1,706,525 +0.31(+0.55%)
May 24, 2021 55.64 56.55 55.04 56.05 1,075,397 +0.35(+0.62%)
May 21, 2021 56.31 57.01 55.65 55.71 1,056,159 -0.23(-0.41%)
May 20, 2021 56.04 56.35 54.95 55.94 1,237,192 -0.30(-0.53%)
May 19, 2021 54.82 56.49 54.45 56.23 1,021,420 +0.12(+0.21%)
May 18, 2021 57.88 57.88 56.07 56.11 1,129,464 -1.58(-2.74%)
May 17, 2021 56.67 57.81 56.29 57.70 1,185,948 +0.35(+0.61%)
May 14, 2021 55.73 57.84 55.36 57.35 945,077 +2.15(+3.89%)
May 13, 2021 53.71 56.20 53.24 55.20 1,345,493 +1.43(+2.66%)
May 12, 2021 56.18 56.27 53.26 53.77 1,415,164 -1.92(-3.45%)
May 11, 2021 56.40 56.60 54.20 55.69 1,679,830 -1.71(-2.98%)
May 10, 2021 57.93 59.56 57.32 57.40 1,362,757 -0.26(-0.45%)
May 07, 2021 58.19 58.69 57.29 57.66 1,510,340 -1.46(-2.47%)
May 06, 2021 59.73 60.51 58.35 59.12 902,438 -0.86(-1.43%)
May 05, 2021 59.40 60.39 58.46 59.97 1,044,934 +1.89(+3.25%)
May 04, 2021 58.24 58.28 56.21 58.08 809,978 -0.33(-0.56%)
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.