Skip to main content

Aercap Holdings N.V. (NY: AER )

94.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 35.28 35.89 34.79 35.54 3,825,348 +0.24(+0.68%)
Feb 26, 2016 34.89 35.80 34.64 35.30 3,094,407 +0.83(+2.39%)
Feb 25, 2016 33.85 34.51 33.51 34.47 3,384,118 +0.51(+1.49%)
Feb 24, 2016 32.59 34.01 32.06 33.97 4,219,126 +0.97(+2.95%)
Feb 23, 2016 32.34 34.50 32.09 32.99 4,421,557 -0.25(-0.75%)
Feb 22, 2016 32.32 33.28 32.32 33.24 3,689,539 +1.71(+5.43%)
Feb 19, 2016 31.20 31.61 30.55 31.53 3,187,427 -0.30(-0.94%)
Feb 18, 2016 31.05 32.33 30.49 31.83 4,701,843 +1.02(+3.33%)
Feb 17, 2016 29.23 31.24 29.12 30.80 5,588,520 +1.81(+6.24%)
Feb 16, 2016 28.48 29.07 27.94 28.99 3,053,180 +1.08(+3.88%)
Feb 12, 2016 26.56 27.91 27.91 27.91 3,366,118 +1.71(+6.53%)
Feb 11, 2016 25.93 26.92 25.84 26.20 4,469,379 -0.71(-2.62%)
Feb 10, 2016 26.85 27.30 26.48 26.90 4,006,622 +0.26(+0.97%)
Feb 09, 2016 24.86 27.14 24.48 26.64 4,690,038 +1.24(+4.89%)
Feb 08, 2016 27.37 27.42 24.93 25.40 5,945,867 -2.29(-8.26%)
Feb 05, 2016 28.59 29.25 27.48 27.69 2,514,107 -1.12(-3.90%)
Feb 04, 2016 28.22 29.23 28.00 28.81 2,948,062 +0.54(+1.90%)
Feb 03, 2016 28.84 29.02 26.70 28.28 4,774,240 -0.21(-0.73%)
Feb 02, 2016 30.28 30.35 28.36 28.48 3,310,511 -2.39(-7.73%)
Feb 01, 2016 30.18 31.03 29.86 30.87 2,247,355 +0.33(+1.07%)
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%)
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.