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 (%)
Dec 29, 2017 52.33 52.33 52.33 0 -0.38(-0.72%)
Dec 28, 2017 52.58 52.84 52.36 52.70 617,630 +0.19(+0.36%)
Dec 27, 2017 52.55 52.64 52.33 52.51 641,761 -0.04(-0.08%)
Dec 26, 2017 52.73 52.87 52.52 52.55 419,424 -0.22(-0.41%)
Dec 22, 2017 52.99 52.99 52.49 52.77 697,891 +0.08(+0.15%)
Dec 21, 2017 52.38 52.89 52.36 52.69 936,743 +0.29(+0.55%)
Dec 20, 2017 52.72 53.08 52.39 52.40 879,776 -0.05(-0.09%)
Dec 19, 2017 52.74 53.11 52.36 52.45 789,582 -0.28(-0.53%)
Dec 18, 2017 52.79 53.27 52.51 52.73 1,104,701 +0.35(+0.66%)
Dec 15, 2017 51.84 52.88 51.81 52.38 1,559,868 +0.55(+1.06%)
Dec 14, 2017 52.22 52.59 51.72 51.84 1,275,569 -0.46(-0.87%)
Dec 13, 2017 52.37 52.51 52.00 52.30 1,141,054 +0.04(+0.08%)
Dec 12, 2017 51.97 52.37 51.06 52.26 1,198,381 +0.48(+0.92%)
Dec 11, 2017 52.26 52.37 51.67 51.78 1,838,834 -0.30(-0.57%)
Dec 08, 2017 52.12 52.32 51.78 52.08 1,236,169 +0.06(+0.11%)
Dec 07, 2017 51.52 52.13 51.45 52.02 1,289,622 +0.53(+1.02%)
Dec 06, 2017 51.51 51.94 51.45 51.49 1,043,034 -0.11(-0.21%)
Dec 05, 2017 51.65 51.94 50.90 51.60 1,264,549 -0.10(-0.19%)
Dec 04, 2017 52.18 52.28 52.08 51.70 1,264,648 -0.16(-0.31%)
Dec 01, 2017 51.65 52.22 51.26 51.86 1,443,807 +0.17(+0.33%)
Nov 30, 2017 51.72 51.98 51.22 51.69 2,886,597 +0.23(+0.44%)
Nov 29, 2017 51.47 51.77 51.01 51.46 1,098,862 +0.03(+0.06%)
Nov 28, 2017 50.84 51.51 50.72 51.43 1,358,786 +0.58(+1.13%)
Nov 27, 2017 50.91 51.19 50.55 50.85 519,491 -0.18(-0.35%)
Nov 24, 2017 50.75 51.16 50.75 51.03 278,967 +0.50(+0.98%)
Nov 22, 2017 50.54 51.03 50.52 50.53 515,601 +0.10(+0.20%)
Nov 21, 2017 50.82 50.88 50.36 50.44 705,001 -0.16(-0.31%)
Nov 20, 2017 50.27 50.69 50.10 50.59 1,483,888 +0.39(+0.77%)
Nov 17, 2017 49.67 50.29 49.66 50.21 848,217 +0.29(+0.58%)
Nov 16, 2017 49.63 50.47 49.63 49.92 1,146,356 +0.44(+0.88%)
Nov 15, 2017 49.53 49.87 48.80 49.48 1,144,075 -0.40(-0.80%)
Nov 14, 2017 50.23 50.66 49.61 49.88 1,636,590 -0.46(-0.91%)
Nov 13, 2017 50.69 50.69 49.53 50.34 1,967,904 -1.05(-2.05%)
Nov 10, 2017 51.71 51.92 51.23 51.39 1,039,478 -0.20(-0.39%)
Nov 09, 2017 51.48 51.93 51.23 51.59 1,139,054 -0.11(-0.21%)
Nov 08, 2017 51.92 52.08 51.32 51.70 1,010,998 -0.21(-0.40%)
Nov 07, 2017 52.12 52.24 51.62 51.91 961,698 -0.11(-0.21%)
Nov 06, 2017 52.17 52.31 51.56 52.02 1,189,425 -0.21(-0.40%)
Nov 03, 2017 52.47 52.57 51.98 52.23 700,841 -0.50(-0.94%)
Nov 02, 2017 53.72 54.20 51.96 52.72 1,795,159 +0.15(+0.28%)
Nov 01, 2017 52.74 52.84 51.81 52.57 1,460,875 +0.22(+0.42%)
Oct 31, 2017 52.24 53.01 52.22 52.36 937,446 +0.12(+0.23%)
Oct 30, 2017 51.74 52.64 51.74 52.24 1,316,380 +0.09(+0.17%)
Oct 27, 2017 52.27 52.38 51.74 52.15 609,684 -0.19(-0.36%)
Oct 26, 2017 52.03 52.52 51.73 52.34 610,961 +0.56(+1.08%)
Oct 25, 2017 52.48 52.65 51.63 51.78 933,982 -0.84(-1.59%)
Oct 24, 2017 52.55 52.74 52.25 52.61 453,349 +0.35(+0.67%)
Oct 23, 2017 52.70 52.79 52.12 52.27 663,912 -0.51(-0.96%)
Oct 20, 2017 52.43 52.90 52.34 52.77 1,314,592 +0.80(+1.53%)
Oct 19, 2017 51.84 51.98 51.46 51.98 1,155,151 -0.07(-0.13%)
Oct 18, 2017 52.23 52.36 51.92 52.05 857,825 -0.10(-0.19%)
Oct 17, 2017 52.31 52.53 52.07 52.15 695,052 -0.01(-0.02%)
Oct 16, 2017 52.07 52.56 52.03 52.16 650,151 +0.09(+0.17%)
Oct 13, 2017 51.83 52.19 51.71 52.07 402,806 +0.29(+0.56%)
Oct 12, 2017 51.72 52.09 51.55 51.78 427,751 +0.06(+0.12%)
Oct 11, 2017 51.69 52.02 51.36 51.72 864,004 -0.05(-0.10%)
Oct 10, 2017 51.71 51.85 51.11 51.77 696,611 -0.04(-0.08%)
Oct 09, 2017 51.77 52.09 51.64 51.81 454,829 +0.12(+0.23%)
Oct 06, 2017 51.67 51.79 51.34 51.69 581,269 -0.03(-0.06%)
Oct 05, 2017 51.79 52.01 51.66 51.72 823,195 +0.01(+0.02%)
Oct 04, 2017 51.61 52.06 51.53 51.71 720,671 +0.15(+0.29%)
Oct 03, 2017 51.27 51.56 50.63 51.56 1,045,887 +0.38(+0.74%)
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.