Skip to main content

Aercap Holdings N.V. (NY: AER )

98.28 +4.14 (+4.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2018 57.61 57.63 56.37 56.64 1,326,665 -0.57(-0.99%)
Sep 28, 2018 56.96 57.43 56.59 57.21 1,656,465 +0.25(+0.44%)
Sep 27, 2018 56.88 57.24 56.77 56.96 927,308 +0.08(+0.14%)
Sep 26, 2018 56.88 57.13 56.60 56.88 837,746 -0.09(-0.16%)
Sep 25, 2018 57.02 57.16 56.74 56.97 651,560 +0.00(+0.00%)
Sep 24, 2018 57.24 57.24 56.65 56.97 667,058 -0.28(-0.49%)
Sep 21, 2018 57.14 57.29 57.02 57.25 2,012,994 +0.25(+0.44%)
Sep 20, 2018 57.19 57.24 56.98 57.00 1,039,477 +0.11(+0.19%)
Sep 19, 2018 56.83 57.24 56.80 56.89 744,869 -0.07(-0.12%)
Sep 18, 2018 56.85 57.19 56.49 56.96 966,968 +0.20(+0.35%)
Sep 17, 2018 56.80 57.00 56.57 56.76 560,569 +0.02(+0.04%)
Sep 14, 2018 56.54 56.96 56.39 56.74 843,364 +0.23(+0.40%)
Sep 13, 2018 56.54 56.74 56.41 56.51 925,536 +0.12(+0.21%)
Sep 12, 2018 56.47 56.61 55.99 56.39 644,843 -0.11(-0.19%)
Sep 11, 2018 56.41 56.68 56.19 56.50 631,694 -0.04(-0.07%)
Sep 10, 2018 56.42 56.81 56.27 56.54 849,587 +0.43(+0.76%)
Sep 07, 2018 56.39 56.54 55.83 56.11 1,233,174 -0.37(-0.65%)
Sep 06, 2018 56.46 56.68 56.17 56.48 511,462 +0.15(+0.26%)
Sep 05, 2018 56.23 56.71 56.07 56.33 735,005 -0.15(-0.26%)
Sep 04, 2018 56.66 56.82 55.92 56.48 1,414,530 -0.18(-0.32%)
Aug 31, 2018 56.66 56.66 56.66 0 -0.01(-0.02%)
Aug 30, 2018 56.91 56.91 56.51 56.67 658,921 -0.24(-0.42%)
Aug 29, 2018 56.99 57.04 56.82 56.91 1,008,821 +0.02(+0.03%)
Aug 28, 2018 56.95 57.02 56.69 56.89 836,672 +0.14(+0.25%)
Aug 27, 2018 56.64 57.03 56.53 56.75 670,182 +0.29(+0.51%)
Aug 24, 2018 56.55 56.72 56.36 56.46 551,685 +0.09(+0.16%)
Aug 23, 2018 56.81 56.82 56.29 56.37 630,277 -0.40(-0.70%)
Aug 22, 2018 56.78 56.97 56.64 56.77 821,248 +0.03(+0.05%)
Aug 21, 2018 56.58 57.19 56.58 56.74 1,344,912 +0.24(+0.42%)
Aug 20, 2018 56.38 56.62 56.07 56.50 824,232 +0.25(+0.44%)
Aug 17, 2018 56.23 56.49 55.86 56.25 712,053 -0.07(-0.12%)
Aug 16, 2018 56.11 56.42 55.86 56.32 782,522 +0.44(+0.78%)
Aug 15, 2018 55.96 56.04 55.57 55.89 1,680,899 -0.51(-0.90%)
Aug 14, 2018 56.31 56.55 56.00 56.39 893,722 -0.02(-0.04%)
Aug 13, 2018 56.90 56.90 56.05 56.41 1,275,561 -0.53(-0.93%)
Aug 10, 2018 57.02 57.25 56.39 56.94 1,216,383 -0.50(-0.87%)
Aug 09, 2018 57.59 57.90 57.25 57.44 920,937 -0.16(-0.28%)
Aug 08, 2018 57.39 57.73 57.23 57.60 1,177,370 +0.16(+0.28%)
Aug 07, 2018 57.44 57.98 57.27 57.44 1,858,507 +0.31(+0.54%)
Aug 06, 2018 57.13 57.44 56.89 57.13 729,950 -0.02(-0.03%)
Aug 03, 2018 57.09 57.17 56.68 57.15 1,123,782 +0.19(+0.33%)
Aug 02, 2018 56.16 56.97 55.98 56.96 1,643,278 +0.37(+0.65%)
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.