Indicators

Aercap Holdings N.V. (NY: AER )

85.49 +0.31 (+0.36%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	35.47	36.09	34.98	35.73	3,804,645	+0.24(+0.68%)
Feb 26, 2016	35.08	35.99	34.83	35.49	3,077,660	+0.83(+2.39%)
Feb 25, 2016	34.03	34.70	33.69	34.66	3,365,803	+0.51(+1.49%)
Feb 24, 2016	32.77	34.20	32.23	34.15	4,196,291	+0.98(+2.95%)
Feb 23, 2016	32.52	34.69	32.26	33.17	4,397,627	-0.25(-0.75%)
Feb 22, 2016	32.50	33.47	32.50	33.42	3,669,571	+1.72(+5.43%)
Feb 19, 2016	31.37	31.78	30.72	31.70	3,170,176	-0.30(-0.94%)
Feb 18, 2016	31.22	32.51	30.66	32.00	4,676,396	+1.03(+3.33%)
Feb 17, 2016	29.39	31.41	29.28	30.97	5,558,274	+1.82(+6.24%)
Feb 16, 2016	28.64	29.23	28.09	29.15	3,036,656	+1.09(+3.88%)
Feb 12, 2016	26.70	28.06	28.06	28.06	3,347,900	+1.72(+6.53%)
Feb 11, 2016	26.07	27.07	25.98	26.34	4,445,190	-0.71(-2.62%)
Feb 10, 2016	27.00	27.45	26.63	27.05	3,984,937	+0.26(+0.97%)
Feb 09, 2016	25.00	27.29	24.61	26.79	4,664,654	+1.25(+4.89%)
Feb 08, 2016	27.52	27.57	25.07	25.54	5,913,687	-2.30(-8.26%)
Feb 05, 2016	28.75	29.41	27.62	27.84	2,500,500	-1.13(-3.90%)
Feb 04, 2016	28.37	29.39	28.15	28.97	2,932,107	+0.54(+1.90%)
Feb 03, 2016	29.00	29.18	26.85	28.43	4,748,401	-0.21(-0.73%)
Feb 02, 2016	30.44	30.52	28.52	28.64	3,292,594	-2.40(-7.73%)

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.