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 (%)
Feb 26, 2021 47.83 48.58 46.95 47.92 751,266 +0.18(+0.37%)
Feb 25, 2021 49.73 50.26 47.14 47.74 1,264,301 -1.93(-3.88%)
Feb 24, 2021 48.24 51.26 47.93 49.67 2,478,242 +1.92(+4.02%)
Feb 23, 2021 46.56 47.87 45.72 47.75 1,903,873 +1.04(+2.24%)
Feb 22, 2021 45.51 48.03 45.51 46.71 1,377,027 +1.06(+2.33%)
Feb 19, 2021 44.00 45.93 43.89 45.64 1,160,179 +1.99(+4.56%)
Feb 18, 2021 43.63 43.91 42.69 43.65 968,466 -0.38(-0.86%)
Feb 17, 2021 42.99 44.56 42.77 44.03 805,693 +0.77(+1.77%)
Feb 16, 2021 43.59 44.03 43.02 43.26 1,225,842 -0.12(-0.27%)
Feb 12, 2021 43.34 43.86 43.16 43.38 550,579 -0.23(-0.52%)
Feb 11, 2021 44.05 44.15 42.73 43.61 914,279 -0.31(-0.70%)
Feb 10, 2021 44.44 44.64 43.66 43.92 697,943 -0.09(-0.20%)
Feb 09, 2021 43.62 44.31 43.11 44.01 799,786 -0.22(-0.49%)
Feb 08, 2021 43.76 45.07 43.69 44.23 1,072,674 +0.72(+1.65%)
Feb 05, 2021 43.68 43.68 42.78 43.51 681,387 +0.41(+0.95%)
Feb 04, 2021 42.77 43.75 41.99 43.11 1,083,207 +0.81(+1.90%)
Feb 03, 2021 40.44 42.41 40.44 42.30 1,030,761 +1.72(+4.24%)
Feb 02, 2021 40.50 40.93 39.98 40.58 2,001,618 +1.16(+2.95%)
Feb 01, 2021 38.69 39.52 37.50 39.42 1,273,843 +1.38(+3.64%)
Jan 29, 2021 40.19 40.21 37.78 38.03 1,430,140 -2.60(-6.39%)
Jan 28, 2021 39.35 41.06 39.17 40.63 1,883,564 +2.44(+6.38%)
Jan 27, 2021 38.34 39.11 37.09 38.19 1,956,048 -1.31(-3.32%)
Jan 26, 2021 41.64 41.77 39.36 39.51 1,704,157 -1.53(-3.73%)
Jan 25, 2021 40.98 41.17 38.63 41.04 1,426,146 +0.05(+0.12%)
Jan 22, 2021 41.28 41.52 39.86 40.99 1,853,632 -1.02(-2.44%)
Jan 21, 2021 43.15 43.52 41.16 42.01 1,422,907 -1.41(-3.25%)
Jan 20, 2021 44.14 44.25 43.12 43.42 572,159 -0.14(-0.32%)
Jan 19, 2021 43.49 44.59 42.44 43.56 1,330,760 +0.58(+1.34%)
Jan 15, 2021 45.70 45.70 42.85 42.99 1,411,539 -3.24(-7.01%)
Jan 14, 2021 44.76 46.99 44.52 46.23 1,253,186 +1.73(+3.89%)
Jan 13, 2021 45.30 45.41 43.76 44.50 1,595,002 -1.60(-3.47%)
Jan 12, 2021 45.75 46.97 45.44 46.10 884,662 +0.59(+1.29%)
Jan 11, 2021 43.52 45.55 43.09 45.51 1,072,787 +1.35(+3.06%)
Jan 08, 2021 45.14 45.14 42.96 44.16 639,259 -0.79(-1.75%)
Jan 07, 2021 46.73 47.05 44.87 44.95 1,503,854 -0.81(-1.76%)
Jan 06, 2021 45.49 46.51 44.64 45.75 1,133,702 +1.45(+3.28%)
Jan 05, 2021 42.80 44.68 42.77 44.30 905,269 +1.08(+2.51%)
Jan 04, 2021 45.85 46.06 42.89 43.21 894,671 -2.12(-4.67%)
Dec 31, 2020 45.33 45.33 45.33 1,003,239 -0.52(-1.13%)
Dec 30, 2020 44.60 45.92 43.99 45.85 1,003,239 +1.43(+3.22%)
Dec 29, 2020 44.66 45.14 44.08 44.42 960,251 +0.38(+0.86%)
Dec 28, 2020 43.67 44.71 43.17 44.04 1,225,968 +0.75(+1.72%)
Dec 24, 2020 42.76 43.32 41.80 43.29 314,401 +0.81(+1.90%)
Dec 23, 2020 41.31 42.75 41.25 42.49 1,042,710 +1.74(+4.27%)
Dec 22, 2020 41.60 41.75 40.56 40.75 790,500 -0.81(-1.94%)
Dec 21, 2020 39.78 42.09 38.79 41.55 2,383,266 +0.69(+1.68%)
Dec 18, 2020 42.17 42.22 40.66 40.87 979,501 -1.30(-3.09%)
Dec 17, 2020 41.59 42.27 41.42 42.17 846,385 +0.40(+0.95%)
Dec 16, 2020 41.18 41.92 40.81 41.77 1,058,355 +0.54(+1.30%)
Dec 15, 2020 41.51 41.61 40.38 41.24 1,096,495 +0.07(+0.17%)
Dec 14, 2020 42.75 43.37 41.15 41.17 1,208,504 -0.84(-1.99%)
Dec 11, 2020 42.59 42.77 41.26 42.00 1,695,074 -1.25(-2.90%)
Dec 10, 2020 41.01 44.06 40.82 43.25 2,119,532 +1.63(+3.92%)
Dec 09, 2020 42.13 42.72 40.62 41.62 1,481,260 -0.11(-0.26%)
Dec 08, 2020 40.97 41.76 40.78 41.73 1,567,694 +0.36(+0.87%)
Dec 07, 2020 42.46 42.74 41.02 41.37 1,922,799 -1.75(-4.06%)
Dec 04, 2020 40.53 43.51 40.32 43.13 3,069,010 +3.06(+7.65%)
Dec 03, 2020 38.04 40.87 37.95 40.06 2,727,858 +2.33(+6.17%)
Dec 02, 2020 37.08 38.05 36.38 37.73 2,112,328 +0.54(+1.44%)
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.