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 (%)
Oct 31, 2019 57.93 58.06 56.74 57.57 492,249 -0.41(-0.70%)
Oct 30, 2019 58.30 58.46 57.74 57.97 571,376 -0.30(-0.51%)
Oct 29, 2019 58.01 58.84 57.78 58.27 510,546 -0.08(-0.14%)
Oct 28, 2019 58.23 58.66 57.87 58.35 593,297 +0.42(+0.72%)
Oct 25, 2019 57.69 58.18 57.52 57.93 929,732 +0.10(+0.17%)
Oct 24, 2019 57.84 58.40 57.50 57.84 662,656 +0.43(+0.75%)
Oct 23, 2019 56.57 57.52 56.30 57.41 503,107 +0.59(+1.03%)
Oct 22, 2019 56.19 57.05 55.61 56.82 465,546 +0.54(+0.95%)
Oct 21, 2019 55.96 57.39 55.96 56.28 693,774 +0.66(+1.18%)
Oct 18, 2019 55.48 55.75 55.30 55.63 793,695 +0.04(+0.07%)
Oct 17, 2019 55.30 55.78 54.78 55.59 506,381 +0.37(+0.67%)
Oct 16, 2019 54.34 55.36 54.34 55.22 650,215 +0.80(+1.46%)
Oct 15, 2019 54.06 54.57 53.72 54.42 631,432 +0.52(+0.96%)
Oct 14, 2019 53.69 54.57 53.44 53.91 463,448 -0.05(-0.09%)
Oct 11, 2019 54.29 55.30 53.90 53.96 513,579 +0.85(+1.59%)
Oct 10, 2019 52.68 53.57 52.46 53.11 1,104,201 +0.46(+0.87%)
Oct 09, 2019 52.29 53.00 52.22 52.65 604,382 +0.99(+1.93%)
Oct 08, 2019 51.95 52.14 51.54 51.66 556,671 -0.57(-1.09%)
Oct 07, 2019 52.77 52.99 52.23 52.23 814,560 -0.77(-1.45%)
Oct 04, 2019 52.64 53.20 52.45 52.99 520,919 +0.35(+0.66%)
Oct 03, 2019 51.89 52.64 51.49 52.64 674,952 +0.52(+0.99%)
Oct 02, 2019 53.12 53.70 51.43 52.13 939,015 -1.57(-2.93%)
Oct 01, 2019 54.76 54.76 53.42 53.70 773,499 -0.76(-1.39%)
Sep 30, 2019 55.35 55.54 54.40 54.45 1,170,797 -0.69(-1.24%)
Sep 27, 2019 55.59 55.75 54.71 55.14 500,207 -0.21(-0.38%)
Sep 26, 2019 55.49 55.63 55.19 55.35 442,504 -0.22(-0.39%)
Sep 25, 2019 55.38 55.69 54.99 55.57 1,153,206 +0.37(+0.67%)
Sep 24, 2019 55.73 55.88 54.85 55.20 853,738 -0.50(-0.89%)
Sep 23, 2019 54.51 56.01 54.47 55.70 765,544 +0.88(+1.60%)
Sep 20, 2019 55.20 55.99 54.70 54.82 1,050,083 -0.39(-0.70%)
Sep 19, 2019 55.29 55.56 55.18 55.21 854,227 -0.02(-0.04%)
Sep 18, 2019 55.32 55.92 55.04 55.23 758,720 -0.32(-0.57%)
Sep 17, 2019 55.08 55.78 54.60 55.55 1,212,206 +0.26(+0.47%)
Sep 16, 2019 55.34 56.13 54.98 55.29 1,234,626 -0.90(-1.59%)
Sep 13, 2019 56.19 56.45 55.72 56.18 944,713 +0.10(+0.18%)
Sep 12, 2019 55.66 56.43 55.10 56.08 1,398,250 +0.18(+0.32%)
Sep 11, 2019 55.26 55.93 54.59 55.91 1,363,253 +0.65(+1.17%)
Sep 10, 2019 55.11 56.09 55.01 55.26 915,530 +0.07(+0.13%)
Sep 09, 2019 54.31 55.64 54.09 55.19 784,375 +0.96(+1.78%)
Sep 06, 2019 54.29 54.51 53.93 54.22 700,591 -0.10(-0.18%)
Sep 05, 2019 54.07 54.81 54.07 54.32 735,030 +0.85(+1.58%)
Sep 04, 2019 53.39 53.61 53.10 53.48 877,958 +0.68(+1.28%)
Sep 03, 2019 52.80 52.83 51.82 52.80 1,240,395 -0.53(-0.99%)
Aug 30, 2019 53.11 53.50 52.84 53.33 863,171 +0.54(+1.02%)
Aug 29, 2019 52.04 53.04 51.91 52.79 950,097 +1.42(+2.77%)
Aug 28, 2019 49.94 51.98 49.76 51.37 806,988 +1.21(+2.42%)
Aug 27, 2019 50.31 50.35 49.56 50.16 1,708,301 +0.03(+0.06%)
Aug 26, 2019 51.27 51.47 49.81 50.13 1,016,611 -0.58(-1.14%)
Aug 23, 2019 51.67 52.14 50.55 50.70 775,798 -1.45(-2.78%)
Aug 22, 2019 52.12 52.47 51.80 52.16 942,428 +0.14(+0.27%)
Aug 21, 2019 52.57 52.70 52.00 52.02 646,461 +0.13(+0.25%)
Aug 20, 2019 52.22 52.36 51.33 51.89 1,314,342 -0.43(-0.82%)
Aug 19, 2019 52.20 52.70 52.11 52.32 508,846 +0.49(+0.94%)
Aug 16, 2019 50.62 52.22 50.62 51.83 524,538 +1.57(+3.13%)
Aug 15, 2019 51.35 51.35 50.00 50.26 658,615 -0.77(-1.50%)
Aug 14, 2019 50.55 51.39 49.75 51.02 920,787 -0.91(-1.76%)
Aug 13, 2019 52.45 53.23 51.75 51.94 913,347 -0.48(-0.91%)
Aug 12, 2019 52.18 52.47 51.59 52.41 861,010 -0.04(-0.08%)
Aug 09, 2019 52.81 52.81 52.14 52.45 452,951 -0.46(-0.86%)
Aug 08, 2019 52.34 53.16 51.87 52.91 570,742 +0.98(+1.90%)
Aug 07, 2019 51.37 52.19 50.62 51.93 1,631,071 -0.22(-0.42%)
Aug 06, 2019 52.09 52.34 50.91 52.15 682,210 +0.68(+1.31%)
Aug 05, 2019 51.53 51.77 51.03 51.47 1,127,491 -1.04(-1.99%)
Aug 02, 2019 53.15 53.38 51.84 52.51 713,260 -1.18(-2.20%)
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.