Skip to main content

Aercap Holdings N.V. (NY: AER )

98.16 +4.02 (+4.26%)
Streaming Delayed Price Updated: 12:46 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 25.04 25.28 24.16 24.70 1,199,492 -0.49(-1.94%)
Oct 29, 2020 25.26 25.71 24.63 25.18 1,503,660 -0.01(-0.04%)
Oct 28, 2020 26.27 26.35 25.14 25.19 1,700,909 -2.08(-7.62%)
Oct 27, 2020 28.41 28.41 27.25 27.27 1,317,864 -1.42(-4.96%)
Oct 26, 2020 29.41 29.67 28.05 28.69 1,417,382 -1.26(-4.22%)
Oct 23, 2020 30.12 30.74 29.37 29.96 1,724,031 +0.35(+1.18%)
Oct 22, 2020 28.51 29.77 28.48 29.61 1,407,730 +1.36(+4.82%)
Oct 21, 2020 28.51 28.67 27.91 28.25 1,103,001 -0.51(-1.76%)
Oct 20, 2020 28.79 29.34 28.36 28.75 1,324,931 +0.37(+1.30%)
Oct 19, 2020 26.95 28.83 26.95 28.39 1,642,286 +1.74(+6.53%)
Oct 16, 2020 26.70 27.57 26.56 26.64 1,391,129 +0.14(+0.53%)
Oct 15, 2020 25.73 26.53 25.52 26.51 1,926,457 +0.25(+0.95%)
Oct 14, 2020 26.52 26.82 26.07 26.26 1,301,602 -0.09(-0.34%)
Oct 13, 2020 26.85 26.94 26.35 26.35 1,445,234 -0.96(-3.53%)
Oct 12, 2020 27.61 28.04 27.14 27.31 1,036,425 -0.31(-1.12%)
Oct 09, 2020 27.65 27.91 26.87 27.62 1,266,856 +0.10(+0.36%)
Oct 08, 2020 27.25 27.81 26.89 27.52 1,896,138 +0.76(+2.82%)
Oct 07, 2020 26.00 27.21 26.00 26.76 1,216,221 +1.17(+4.59%)
Oct 06, 2020 27.39 27.50 25.48 25.59 1,450,456 -1.27(-4.74%)
Oct 05, 2020 26.96 27.34 26.53 26.86 1,551,082 +0.41(+1.54%)
Oct 02, 2020 25.14 26.61 24.80 26.46 2,289,893 +0.53(+2.03%)
Oct 01, 2020 25.22 26.33 25.11 25.93 2,353,856 +0.88(+3.49%)
Sep 30, 2020 24.91 25.90 24.80 25.05 1,256,748 +0.13(+0.52%)
Sep 29, 2020 25.24 25.24 24.36 24.92 1,291,199 -0.45(-1.76%)
Sep 28, 2020 23.89 25.85 23.77 25.37 1,860,011 +2.41(+10.48%)
Sep 25, 2020 22.59 23.35 22.44 22.96 1,546,771 +0.06(+0.26%)
Sep 24, 2020 22.65 23.56 21.87 22.91 1,776,554 +0.00(+0.00%)
Sep 23, 2020 24.12 24.96 22.75 22.91 2,235,009 -0.94(-3.96%)
Sep 22, 2020 24.66 25.35 23.83 23.85 1,813,865 -0.93(-3.77%)
Sep 21, 2020 25.41 25.41 23.53 24.79 2,858,287 -1.60(-6.07%)
Sep 18, 2020 28.04 28.04 26.30 26.39 3,508,690 -1.83(-6.49%)
Sep 17, 2020 27.79 28.84 27.61 28.22 892,698 -0.32(-1.12%)
Sep 16, 2020 27.73 28.87 27.09 28.53 1,502,353 +0.91(+3.28%)
Sep 15, 2020 28.85 29.39 27.59 27.63 1,172,129 -1.05(-3.68%)
Sep 14, 2020 28.14 28.76 27.21 28.68 964,644 +0.83(+2.96%)
Sep 11, 2020 28.06 28.27 27.31 27.86 1,247,049 -0.10(-0.36%)
Sep 10, 2020 28.89 29.19 27.86 27.96 1,104,219 -0.73(-2.53%)
Sep 09, 2020 29.13 29.19 27.83 28.68 1,212,488 -0.13(-0.45%)
Sep 08, 2020 28.91 29.24 28.19 28.81 1,199,325 -0.90(-3.01%)
Sep 04, 2020 29.14 30.11 28.48 29.71 896,150 +1.11(+3.90%)
Sep 03, 2020 29.84 31.03 28.31 28.59 1,039,680 -1.02(-3.46%)
Sep 02, 2020 29.45 29.75 28.59 29.62 824,361 +0.17(+0.57%)
Sep 01, 2020 29.14 29.96 28.27 29.45 1,036,061 +0.04(+0.13%)
Aug 31, 2020 31.31 31.31 29.34 29.41 1,259,108 -1.85(-5.92%)
Aug 28, 2020 31.64 31.87 30.93 31.26 723,716 +0.02(+0.06%)
Aug 27, 2020 29.30 31.46 29.30 31.24 1,181,533 +1.94(+6.62%)
Aug 26, 2020 30.63 30.80 29.17 29.30 827,435 -1.36(-4.44%)
Aug 25, 2020 30.83 31.26 29.99 30.66 1,156,148 +0.06(+0.19%)
Aug 24, 2020 29.25 30.60 29.00 30.60 1,127,290 +1.67(+5.78%)
Aug 21, 2020 29.48 29.55 28.54 28.93 1,568,690 -0.83(-2.77%)
Aug 20, 2020 30.01 30.24 29.49 29.76 751,193 -0.66(-2.16%)
Aug 19, 2020 30.51 30.96 30.04 30.41 1,046,740 +0.01(+0.03%)
Aug 18, 2020 31.01 31.28 30.34 30.40 611,244 -0.56(-1.80%)
Aug 17, 2020 31.70 31.93 30.35 30.96 632,506 -0.57(-1.80%)
Aug 14, 2020 31.20 32.19 30.43 31.53 850,201 +0.00(+0.00%)
Aug 13, 2020 32.18 32.81 31.43 31.53 800,951 -1.04(-3.21%)
Aug 12, 2020 33.28 33.44 31.95 32.57 940,019 -0.12(-0.37%)
Aug 11, 2020 33.70 34.73 32.53 32.69 982,273 +0.31(+0.95%)
Aug 10, 2020 31.54 33.21 31.54 32.38 1,132,227 +0.98(+3.14%)
Aug 07, 2020 29.99 31.49 29.41 31.40 1,240,312 +1.46(+4.88%)
Aug 06, 2020 30.33 30.81 29.55 29.94 850,752 -0.45(-1.47%)
Aug 05, 2020 29.72 30.62 29.03 30.38 1,626,269 +1.20(+4.12%)
Aug 04, 2020 27.99 29.32 27.88 29.18 1,333,407 +1.07(+3.82%)
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.