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 (%)
Jan 29, 2016 29.08 30.60 28.74 30.54 3,673,745 +1.86(+6.48%)
Jan 28, 2016 30.58 30.58 28.54 28.68 3,792,471 -1.43(-4.76%)
Jan 27, 2016 31.38 31.51 29.67 30.12 4,496,305 -1.47(-4.66%)
Jan 26, 2016 30.88 31.85 30.83 31.59 4,643,524 +0.95(+3.12%)
Jan 25, 2016 32.56 32.65 30.46 30.63 3,366,892 -2.14(-6.53%)
Jan 22, 2016 32.88 33.15 32.09 32.77 3,159,173 +0.86(+2.68%)
Jan 21, 2016 31.23 32.89 30.90 31.92 6,189,817 +0.69(+2.20%)
Jan 20, 2016 31.93 31.93 29.49 31.23 7,783,519 -1.44(-4.41%)
Jan 19, 2016 34.37 34.59 32.29 32.67 6,117,963 -1.15(-3.41%)
Jan 15, 2016 34.57 33.83 33.83 33.83 4,964,067 -2.53(-6.95%)
Jan 14, 2016 35.73 36.83 34.61 36.35 4,519,128 +0.45(+1.25%)
Jan 13, 2016 37.79 38.15 35.64 35.90 4,094,858 -1.79(-4.75%)
Jan 12, 2016 36.97 37.86 36.77 37.69 3,388,331 +1.19(+3.27%)
Jan 11, 2016 36.93 37.00 35.66 36.50 3,903,432 -0.01(-0.03%)
Jan 08, 2016 38.19 38.29 36.42 36.51 3,158,797 -1.18(-3.14%)
Jan 07, 2016 38.95 39.09 37.33 37.69 4,235,836 -2.04(-5.13%)
Jan 06, 2016 40.12 40.28 39.46 39.73 2,453,943 -1.03(-2.54%)
Jan 05, 2016 41.83 42.19 40.42 40.77 1,755,401 -0.78(-1.87%)
Jan 04, 2016 42.08 42.18 40.80 41.54 2,608,347 -1.38(-3.22%)
Dec 31, 2015 42.51 42.93 42.93 42.93 1,354,430 +0.18(+0.42%)
Dec 30, 2015 43.24 43.59 42.62 42.75 957,886 -0.53(-1.22%)
Dec 29, 2015 42.96 43.32 42.70 43.27 1,814,738 +0.76(+1.78%)
Dec 28, 2015 42.72 42.91 41.96 42.52 1,238,846 -0.40(-0.93%)
Dec 24, 2015 42.85 42.92 42.92 42.92 586,373 +0.11(+0.26%)
Dec 23, 2015 41.86 42.82 41.74 42.81 1,943,356 +1.22(+2.94%)
Dec 22, 2015 41.42 41.81 41.05 41.58 2,173,979 +0.40(+0.97%)
Dec 21, 2015 40.07 41.21 40.05 41.19 1,727,151 +1.26(+3.16%)
Dec 18, 2015 39.71 40.23 39.49 39.92 2,573,819 -0.02(-0.05%)
Dec 17, 2015 41.06 42.14 39.83 39.94 3,274,054 -0.69(-1.69%)
Dec 16, 2015 40.42 41.07 39.67 40.63 1,981,237 +0.68(+1.69%)
Dec 15, 2015 39.54 40.45 39.49 39.95 3,546,317 +0.65(+1.64%)
Dec 14, 2015 40.07 40.25 38.66 39.31 2,772,557 -0.85(-2.11%)
Dec 11, 2015 40.88 41.26 39.95 40.15 1,708,866 -1.16(-2.82%)
Dec 10, 2015 40.70 41.85 40.66 41.32 2,630,345 +0.23(+0.56%)
Dec 09, 2015 41.87 42.54 40.95 41.09 4,325,739 -0.81(-1.92%)
Dec 08, 2015 43.74 43.75 41.76 41.89 4,302,741 -2.36(-5.33%)
Dec 07, 2015 45.14 45.14 43.85 44.25 2,943,353 -0.76(-1.68%)
Dec 04, 2015 44.22 45.01 44.22 45.01 2,808,041 +0.72(+1.62%)
Dec 03, 2015 45.39 45.62 43.91 44.29 2,367,364 -0.75(-1.66%)
Dec 02, 2015 45.55 46.07 44.86 45.03 3,928,459 -0.49(-1.07%)
Dec 01, 2015 45.18 45.81 44.63 45.52 4,224,819 +0.33(+0.73%)
Nov 30, 2015 44.17 45.21 43.97 45.19 16,987,976 +1.20(+2.74%)
Nov 27, 2015 43.59 44.13 43.36 43.99 1,644,988 +0.51(+1.17%)
Nov 25, 2015 43.40 43.48 43.48 43.48 2,181,104 -0.01(-0.02%)
Nov 24, 2015 43.19 43.50 42.89 43.49 2,542,304 -0.17(-0.39%)
Nov 23, 2015 43.01 43.88 42.81 43.66 2,533,828 +0.66(+1.53%)
Nov 20, 2015 43.00 43.59 42.86 43.01 2,067,166 +0.41(+0.96%)
Nov 19, 2015 42.52 42.83 42.27 42.60 1,482,655 +0.03(+0.07%)
Nov 18, 2015 41.71 42.57 41.64 42.57 2,417,565 +1.23(+2.98%)
Nov 17, 2015 41.55 42.66 40.79 41.34 3,086,468 -0.22(-0.53%)
Nov 16, 2015 40.20 41.59 40.15 41.55 2,367,498 +1.24(+3.08%)
Nov 13, 2015 39.39 40.55 39.27 40.31 2,137,455 +0.92(+2.35%)
Nov 12, 2015 40.29 40.71 38.88 39.39 3,069,272 -1.25(-3.08%)
Nov 11, 2015 40.32 40.77 39.96 40.64 1,484,879 +0.56(+1.39%)
Nov 10, 2015 41.81 42.49 39.64 40.08 3,800,392 -0.91(-2.23%)
Nov 09, 2015 42.16 42.21 40.77 41.00 1,906,876 -1.29(-3.06%)
Nov 06, 2015 40.78 42.40 40.53 42.29 2,082,583 +1.47(+3.61%)
Nov 05, 2015 41.09 41.34 40.07 40.82 1,549,883 -0.24(-0.58%)
Nov 04, 2015 41.30 41.57 40.77 41.06 1,044,977 -0.18(-0.43%)
Nov 03, 2015 41.67 41.99 40.53 41.24 1,664,734 -0.59(-1.40%)
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.