Skip to main content

Aercap Holdings N.V. (NY: AER )

94.18 -0.68 (-0.72%)
Streaming Delayed Price Updated: 3:08 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 51.01 51.79 50.85 51.73 1,122,776 +1.07(+2.12%)
Jun 27, 2019 50.93 51.21 50.56 50.65 719,805 +0.08(+0.16%)
Jun 26, 2019 50.27 50.73 50.11 50.57 747,458 +0.58(+1.15%)
Jun 25, 2019 50.20 50.37 49.64 50.00 463,759 -0.03(-0.06%)
Jun 24, 2019 50.01 50.56 49.90 50.03 815,591 +0.00(+0.00%)
Jun 21, 2019 50.47 50.47 49.94 50.03 843,666 -0.49(-0.96%)
Jun 20, 2019 51.12 51.22 50.08 50.52 649,848 +0.19(+0.38%)
Jun 19, 2019 49.98 50.65 49.58 50.33 692,582 +0.72(+1.44%)
Jun 18, 2019 48.45 49.92 48.45 49.61 1,519,926 +1.33(+2.76%)
Jun 17, 2019 48.48 48.77 48.16 48.28 432,855 -0.24(-0.49%)
Jun 14, 2019 48.51 48.69 47.84 48.52 476,981 -0.14(-0.29%)
Jun 13, 2019 48.79 49.38 48.53 48.66 677,310 +0.80(+1.66%)
Jun 12, 2019 48.03 48.18 47.00 47.86 916,350 -0.30(-0.62%)
Jun 11, 2019 47.95 48.47 47.79 48.16 607,688 +0.56(+1.17%)
Jun 10, 2019 47.24 47.79 47.18 47.60 787,236 +0.66(+1.40%)
Jun 07, 2019 47.06 47.30 46.80 46.94 937,373 +0.04(+0.08%)
Jun 06, 2019 47.35 47.51 46.20 46.90 594,905 -0.35(-0.74%)
Jun 05, 2019 47.87 47.88 46.38 47.25 1,041,152 -0.60(-1.25%)
Jun 04, 2019 46.04 47.86 45.93 47.85 803,732 +2.43(+5.34%)
Jun 03, 2019 44.60 45.62 44.45 45.42 1,024,111 +0.85(+1.90%)
May 31, 2019 44.90 45.27 44.43 44.58 1,176,970 -1.04(-2.29%)
May 30, 2019 45.94 46.40 45.42 45.62 916,593 -0.17(-0.37%)
May 29, 2019 45.71 45.91 45.10 45.79 1,663,656 -0.19(-0.41%)
May 28, 2019 46.71 46.76 45.89 45.98 1,982,778 -0.69(-1.47%)
May 24, 2019 47.22 47.29 46.58 46.67 1,043,648 -0.23(-0.49%)
May 23, 2019 47.95 48.30 46.64 46.89 1,369,294 -1.98(-4.05%)
May 22, 2019 49.69 49.78 48.53 48.87 957,559 -1.23(-2.46%)
May 21, 2019 49.56 50.22 49.40 50.11 1,200,563 +0.89(+1.80%)
May 20, 2019 49.04 49.58 48.99 49.22 965,589 -0.31(-0.62%)
May 17, 2019 49.56 50.04 49.06 49.53 1,042,643 -0.54(-1.07%)
May 16, 2019 50.36 50.67 49.91 50.07 749,025 +0.21(+0.42%)
May 15, 2019 49.59 50.14 48.79 49.86 705,269 -0.13(-0.26%)
May 14, 2019 49.23 50.42 49.23 49.99 999,470 +1.05(+2.15%)
May 13, 2019 49.36 49.53 48.66 48.93 963,331 -1.60(-3.17%)
May 10, 2019 49.24 50.86 49.15 50.53 1,345,582 +1.03(+2.09%)
May 09, 2019 49.60 49.80 48.88 49.50 949,219 -0.80(-1.58%)
May 08, 2019 49.79 50.76 49.78 50.30 1,173,768 +0.31(+0.62%)
May 07, 2019 50.56 50.85 49.11 49.99 2,587,314 -1.18(-2.31%)
May 06, 2019 50.68 51.74 50.38 51.17 1,218,318 -0.34(-0.66%)
May 03, 2019 51.47 52.03 51.09 51.51 1,112,219 +0.37(+0.72%)
May 02, 2019 51.59 51.90 50.66 51.14 1,089,810 -0.37(-0.71%)
May 01, 2019 50.22 52.39 49.69 51.51 1,666,378 +2.14(+4.33%)
Apr 30, 2019 49.26 49.65 48.99 49.37 1,170,340 +0.02(+0.04%)
Apr 29, 2019 48.65 49.69 48.55 49.35 830,100 +0.80(+1.64%)
Apr 26, 2019 48.41 48.69 48.22 48.56 487,639 +0.15(+0.31%)
Apr 25, 2019 48.79 49.18 48.38 48.41 745,076 -0.58(-1.18%)
Apr 24, 2019 49.19 49.42 48.86 48.98 1,126,297 -0.05(-0.10%)
Apr 23, 2019 48.42 49.20 48.42 49.03 662,364 +0.64(+1.32%)
Apr 22, 2019 49.15 49.37 48.27 48.40 344,373 -0.75(-1.52%)
Apr 18, 2019 49.73 49.74 48.72 49.14 772,581 -0.39(-0.78%)
Apr 17, 2019 49.22 49.73 49.22 49.53 561,093 +0.54(+1.10%)
Apr 16, 2019 48.93 49.28 48.47 48.99 618,338 +0.33(+0.67%)
Apr 15, 2019 49.03 49.43 48.63 48.67 768,990 -0.28(-0.57%)
Apr 12, 2019 48.68 49.11 48.55 48.94 736,787 +0.76(+1.57%)
Apr 11, 2019 47.34 48.27 47.22 48.19 979,554 +1.04(+2.22%)
Apr 10, 2019 46.85 47.43 46.68 47.14 697,096 +0.30(+0.64%)
Apr 09, 2019 47.89 48.10 46.74 46.85 1,189,174 -1.29(-2.69%)
Apr 08, 2019 48.79 48.83 48.10 48.14 699,375 -0.60(-1.22%)
Apr 05, 2019 48.49 48.79 48.24 48.73 663,893 +0.51(+1.05%)
Apr 04, 2019 47.77 48.44 47.63 48.23 1,104,029 +0.57(+1.19%)
Apr 03, 2019 47.73 48.28 47.48 47.66 1,177,926 +0.32(+0.67%)
Apr 02, 2019 47.39 47.48 47.14 47.34 998,013 -0.04(-0.08%)
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.