Skip to main content

Aercap Holdings N.V. (NY: AER )

94.14 -0.72 (-0.76%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 39.58 39.90 38.55 39.39 1,605,087 +0.14(+0.35%)
Dec 28, 2018 38.59 39.66 38.59 39.25 1,543,956 +0.72(+1.86%)
Dec 27, 2018 38.21 38.74 36.95 38.53 1,609,378 -0.10(-0.26%)
Dec 26, 2018 36.81 38.67 35.96 38.63 3,225,053 +1.97(+5.37%)
Dec 24, 2018 38.58 38.73 36.65 36.66 1,425,816 -2.31(-5.92%)
Dec 21, 2018 41.98 42.27 38.95 38.97 3,033,820 -2.96(-7.07%)
Dec 20, 2018 44.12 44.37 41.74 41.93 2,501,745 -2.53(-5.68%)
Dec 19, 2018 45.76 46.38 44.44 44.46 942,065 -1.30(-2.85%)
Dec 18, 2018 45.60 46.22 45.42 45.76 2,070,811 +0.27(+0.59%)
Dec 17, 2018 46.30 46.73 45.37 45.49 1,631,813 -1.00(-2.16%)
Dec 14, 2018 46.82 47.44 46.43 46.50 1,043,145 -0.87(-1.83%)
Dec 13, 2018 48.25 48.52 47.34 47.36 1,223,464 -0.54(-1.12%)
Dec 12, 2018 48.58 48.58 47.76 47.90 1,572,313 +0.21(+0.44%)
Dec 11, 2018 49.09 49.48 47.67 47.69 1,434,787 -0.73(-1.50%)
Dec 10, 2018 49.30 49.43 47.39 48.42 1,374,235 -1.06(-2.15%)
Dec 07, 2018 50.28 51.02 49.39 49.48 1,386,705 -0.56(-1.11%)
Dec 06, 2018 50.28 50.43 49.11 50.04 1,826,080 -1.18(-2.31%)
Dec 04, 2018 53.03 53.45 51.17 51.22 2,053,112 -1.92(-3.61%)
Dec 03, 2018 53.48 53.89 52.79 53.14 1,350,984 +0.56(+1.06%)
Nov 30, 2018 52.12 52.85 51.67 52.58 2,606,004 +0.24(+0.46%)
Nov 29, 2018 52.27 53.00 51.85 52.35 2,649,019 -0.03(-0.06%)
Nov 28, 2018 51.27 52.52 50.76 52.38 2,311,258 +1.18(+2.31%)
Nov 27, 2018 50.43 51.80 50.34 51.19 1,493,222 +0.44(+0.86%)
Nov 26, 2018 49.73 50.85 49.71 50.75 1,470,732 +1.32(+2.68%)
Nov 23, 2018 49.14 49.78 48.75 49.43 398,858 -0.31(-0.62%)
Nov 21, 2018 49.74 49.74 49.74 0 +1.15(+2.37%)
Nov 20, 2018 49.38 49.59 48.52 48.59 1,552,304 -1.23(-2.48%)
Nov 19, 2018 50.13 50.30 49.60 49.82 1,058,848 -0.45(-0.89%)
Nov 16, 2018 50.72 51.05 50.25 50.27 1,110,510 -0.61(-1.19%)
Nov 15, 2018 51.33 51.34 50.66 50.87 1,487,103 -0.70(-1.35%)
Nov 14, 2018 51.88 52.48 51.22 51.57 1,030,897 -0.04(-0.08%)
Nov 13, 2018 51.43 52.86 51.43 51.61 1,394,242 +0.29(+0.56%)
Nov 12, 2018 51.94 52.28 51.29 51.32 1,559,541 -0.65(-1.24%)
Nov 09, 2018 51.23 52.09 51.23 51.97 1,136,551 +0.38(+0.73%)
Nov 08, 2018 51.77 52.04 51.22 51.59 1,320,666 -0.24(-0.46%)
Nov 07, 2018 51.44 51.96 51.26 51.83 642,805 +0.76(+1.48%)
Nov 06, 2018 50.53 51.20 50.36 51.07 699,487 +0.47(+0.92%)
Nov 05, 2018 50.71 51.37 50.31 50.60 861,442 -0.08(-0.16%)
Nov 02, 2018 51.53 51.87 50.24 50.68 1,178,578 -0.50(-0.97%)
Nov 01, 2018 50.11 51.36 50.08 51.18 1,146,619 +1.37(+2.76%)
Oct 31, 2018 50.39 50.64 49.77 49.81 1,572,278 -0.22(-0.44%)
Oct 30, 2018 49.01 50.32 47.84 50.03 1,713,917 +0.73(+1.47%)
Oct 29, 2018 49.52 50.24 48.46 49.30 1,812,943 +0.19(+0.38%)
Oct 26, 2018 48.87 49.45 48.56 49.11 1,069,387 -0.26(-0.52%)
Oct 25, 2018 49.03 49.79 48.91 49.37 1,823,938 +0.82(+1.68%)
Oct 24, 2018 50.51 50.74 48.56 48.56 1,420,870 -1.99(-3.94%)
Oct 23, 2018 50.33 50.62 49.33 50.54 1,805,814 -0.48(-0.94%)
Oct 22, 2018 52.55 52.70 50.73 51.02 1,589,824 -1.41(-2.69%)
Oct 19, 2018 52.30 52.46 51.92 52.43 1,200,296 +0.06(+0.11%)
Oct 18, 2018 52.68 52.93 52.14 52.38 863,529 -0.62(-1.16%)
Oct 17, 2018 53.39 53.69 52.94 52.99 1,000,938 -0.43(-0.80%)
Oct 16, 2018 52.92 53.68 52.65 53.42 883,644 +0.56(+1.05%)
Oct 15, 2018 52.53 53.07 52.34 52.86 685,543 +0.46(+0.87%)
Oct 12, 2018 53.08 53.22 51.77 52.40 1,414,656 -0.15(-0.28%)
Oct 11, 2018 53.71 53.93 52.53 52.55 1,863,479 -1.30(-2.42%)
Oct 10, 2018 54.69 54.85 53.82 53.86 2,256,271 -1.12(-2.04%)
Oct 09, 2018 55.70 56.06 54.91 54.98 1,450,839 -0.83(-1.48%)
Oct 08, 2018 55.63 55.98 55.41 55.81 1,012,960 -0.11(-0.20%)
Oct 05, 2018 56.40 56.79 55.70 55.92 1,079,945 -0.64(-1.13%)
Oct 04, 2018 56.91 57.14 56.17 56.55 965,495 -0.37(-0.65%)
Oct 03, 2018 56.83 57.22 56.69 56.92 896,649 +0.08(+0.14%)
Oct 02, 2018 56.77 57.00 56.50 56.84 999,420 +0.20(+0.35%)
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.