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 (%)
Apr 30, 2014 40.53 41.50 40.25 41.50 500,718 +0.93(+2.30%)
Apr 29, 2014 39.97 40.76 39.49 40.57 631,602 +1.29(+3.29%)
Apr 28, 2014 40.14 40.14 38.84 39.28 634,590 -0.90(-2.23%)
Apr 25, 2014 40.33 40.88 40.08 40.17 610,502 -0.25(-0.62%)
Apr 24, 2014 40.81 40.86 39.90 40.42 393,360 -0.13(-0.32%)
Apr 23, 2014 40.08 40.89 39.72 40.55 551,085 +0.61(+1.52%)
Apr 22, 2014 39.14 40.10 39.10 39.94 490,709 +0.85(+2.16%)
Apr 21, 2014 39.24 39.35 38.67 39.10 344,193 -0.20(-0.51%)
Apr 17, 2014 39.29 39.30 39.30 39.30 388,301 +0.09(+0.23%)
Apr 16, 2014 39.08 39.28 38.47 39.21 376,620 +0.35(+0.90%)
Apr 15, 2014 38.74 39.08 37.67 38.86 611,932 +0.16(+0.41%)
Apr 14, 2014 39.40 39.56 38.42 38.70 516,838 -0.52(-1.32%)
Apr 11, 2014 39.88 40.37 39.00 39.22 892,700 -1.03(-2.57%)
Apr 10, 2014 40.52 41.46 39.82 40.25 912,102 +0.04(+0.10%)
Apr 09, 2014 39.39 40.33 39.21 40.21 879,520 +1.01(+2.59%)
Apr 08, 2014 38.71 39.55 38.39 39.20 1,951,075 +0.41(+1.05%)
Apr 07, 2014 40.42 40.64 37.99 38.79 1,723,559 -1.75(-4.32%)
Apr 04, 2014 41.78 41.99 40.50 40.54 683,969 -1.04(-2.51%)
Apr 03, 2014 42.07 42.15 41.21 41.58 888,572 -0.46(-1.09%)
Apr 02, 2014 42.19 42.30 41.50 42.04 380,210 -0.07(-0.17%)
Apr 01, 2014 42.11 42.72 41.37 42.11 916,189 +0.15(+0.36%)
Mar 31, 2014 41.49 42.07 41.32 41.96 678,764 +0.53(+1.27%)
Mar 28, 2014 40.38 42.08 40.18 41.43 919,139 +1.25(+3.12%)
Mar 27, 2014 39.24 40.26 38.96 40.18 654,547 +0.87(+2.20%)
Mar 26, 2014 40.66 41.04 39.24 39.32 1,337,725 -1.17(-2.90%)
Mar 25, 2014 40.40 41.65 40.23 40.49 857,862 +0.28(+0.69%)
Mar 24, 2014 39.90 40.25 39.18 40.21 705,440 +0.31(+0.77%)
Mar 21, 2014 40.74 40.79 39.78 39.90 948,141 -0.45(-1.11%)
Mar 20, 2014 40.12 40.52 39.78 40.35 490,035 +0.09(+0.22%)
Mar 19, 2014 40.52 40.86 40.05 40.26 863,682 +0.10(+0.25%)
Mar 18, 2014 40.13 40.45 39.89 40.16 789,902 -0.02(-0.05%)
Mar 17, 2014 40.10 40.46 40.07 40.18 618,745 +0.27(+0.67%)
Mar 14, 2014 39.79 40.46 39.65 39.91 704,495 +0.00(+0.00%)
Mar 13, 2014 41.17 41.43 39.71 39.91 654,969 -1.13(-2.76%)
Mar 12, 2014 41.23 41.23 40.38 41.05 557,914 -0.36(-0.86%)
Mar 11, 2014 42.71 42.97 41.25 41.40 544,994 -1.20(-2.82%)
Mar 10, 2014 42.16 42.88 41.76 42.61 926,026 +0.50(+1.18%)
Mar 07, 2014 42.46 43.10 41.94 42.11 857,676 -0.09(-0.21%)
Mar 06, 2014 42.17 42.43 41.83 42.20 792,005 +0.19(+0.45%)
Mar 05, 2014 42.22 42.46 41.78 42.01 616,189 -0.42(-0.98%)
Mar 04, 2014 42.19 42.56 41.29 42.43 977,728 +0.84(+2.01%)
Mar 03, 2014 42.34 42.34 40.87 41.59 1,921,870 -1.17(-2.74%)
Feb 28, 2014 42.52 43.45 42.43 42.77 1,058,001 +0.42(+0.99%)
Feb 27, 2014 42.73 42.73 41.44 42.35 1,066,663 -0.18(-0.42%)
Feb 26, 2014 42.47 42.83 41.66 42.53 2,442,076 +1.08(+2.62%)
Feb 25, 2014 42.04 42.16 41.27 41.44 895,485 -0.15(-0.36%)
Feb 24, 2014 41.32 42.93 41.19 41.59 2,204,280 +0.41(+0.99%)
Feb 21, 2014 40.00 41.32 39.41 41.19 3,838,606 +1.80(+4.57%)
Feb 20, 2014 36.40 39.64 36.39 39.39 2,481,675 +0.79(+2.04%)
Feb 19, 2014 38.97 39.47 38.27 38.60 1,363,611 -0.45(-1.15%)
Feb 18, 2014 38.71 39.36 38.54 39.05 1,337,622 +0.51(+1.32%)
Feb 14, 2014 38.33 38.54 38.54 38.54 1,091,306 -0.15(-0.39%)
Feb 13, 2014 38.31 38.78 37.90 38.69 695,122 +0.03(+0.08%)
Feb 12, 2014 38.50 39.56 38.33 38.66 1,041,988 +0.02(+0.05%)
Feb 11, 2014 37.74 39.02 37.74 38.64 1,336,390 +0.77(+2.02%)
Feb 10, 2014 38.30 38.43 37.66 37.87 607,900 -0.36(-0.94%)
Feb 07, 2014 38.78 39.00 38.02 38.23 1,097,527 -0.59(-1.51%)
Feb 06, 2014 37.71 39.17 37.37 38.82 2,018,881 +1.06(+2.82%)
Feb 05, 2014 38.02 38.38 37.40 37.75 1,988,984 -0.60(-1.56%)
Feb 04, 2014 36.24 38.40 36.24 38.35 1,990,201 +2.02(+5.56%)
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.