Skip to main content

Aercap Holdings N.V. (NY: AER )

94.14 -0.72 (-0.76%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 49.65 50.18 49.41 50.03 1,179,041 +0.64(+1.29%)
Aug 30, 2017 49.14 49.47 49.10 49.39 931,921 +0.18(+0.36%)
Aug 29, 2017 48.49 49.24 48.42 49.21 580,530 +0.28(+0.57%)
Aug 28, 2017 48.97 48.97 48.65 48.93 376,259 +0.09(+0.18%)
Aug 25, 2017 48.77 49.02 48.62 48.84 516,119 +0.29(+0.59%)
Aug 24, 2017 48.42 48.76 48.26 48.56 678,440 +0.40(+0.83%)
Aug 23, 2017 48.05 48.44 48.05 48.16 739,639 -0.10(-0.21%)
Aug 22, 2017 47.73 48.35 47.73 48.26 532,787 +0.65(+1.36%)
Aug 21, 2017 47.70 48.18 47.44 47.61 461,424 -0.09(-0.19%)
Aug 18, 2017 47.83 48.14 47.65 47.70 863,011 -0.24(-0.50%)
Aug 17, 2017 48.72 48.93 47.90 47.94 968,329 -0.78(-1.59%)
Aug 16, 2017 48.38 49.11 48.24 48.71 1,072,811 +0.43(+0.89%)
Aug 15, 2017 48.37 49.06 48.29 48.29 803,039 -0.08(-0.16%)
Aug 14, 2017 48.56 49.02 48.27 48.37 731,374 +0.30(+0.62%)
Aug 11, 2017 47.44 48.55 47.44 48.07 1,341,029 -0.63(-1.29%)
Aug 10, 2017 49.40 49.43 48.57 48.70 1,331,992 -0.98(-1.98%)
Aug 09, 2017 49.35 49.77 48.80 49.68 1,619,715 +0.09(+0.18%)
Aug 08, 2017 49.97 50.52 49.38 49.59 887,295 -0.38(-0.76%)
Aug 07, 2017 49.87 50.18 48.94 49.97 1,598,535 +0.11(+0.22%)
Aug 04, 2017 49.56 50.00 49.24 49.86 1,485,416 +0.68(+1.38%)
Aug 03, 2017 49.24 50.39 48.77 49.18 1,362,361 +0.56(+1.15%)
Aug 02, 2017 49.06 49.26 48.31 48.63 758,600 -0.52(-1.05%)
Aug 01, 2017 49.41 49.49 48.98 49.14 839,125 +0.31(+0.63%)
Jul 31, 2017 48.94 49.15 48.70 48.83 840,705 +0.06(+0.12%)
Jul 28, 2017 48.48 48.93 48.29 48.77 455,772 +0.16(+0.33%)
Jul 27, 2017 48.75 49.07 48.36 48.62 745,881 +0.08(+0.16%)
Jul 26, 2017 48.84 48.92 48.30 48.54 1,237,647 -0.22(-0.45%)
Jul 25, 2017 49.53 49.66 48.72 48.75 1,176,895 -0.38(-0.77%)
Jul 24, 2017 49.22 49.52 49.12 49.13 735,987 -0.11(-0.22%)
Jul 21, 2017 49.53 49.75 48.70 49.24 1,358,223 -0.40(-0.80%)
Jul 20, 2017 48.58 49.97 48.57 49.64 2,749,916 +1.03(+2.13%)
Jul 19, 2017 48.22 48.85 48.17 48.61 961,569 +0.60(+1.24%)
Jul 18, 2017 47.68 48.05 47.32 48.01 971,224 +0.15(+0.31%)
Jul 17, 2017 47.42 48.30 47.13 47.86 1,303,268 +0.49(+1.03%)
Jul 14, 2017 47.69 47.95 47.18 47.37 702,161 -0.26(-0.54%)
Jul 13, 2017 47.24 47.72 47.19 47.63 548,899 +0.39(+0.82%)
Jul 12, 2017 47.08 47.41 46.85 47.24 684,015 +0.38(+0.81%)
Jul 11, 2017 46.80 47.11 46.64 46.87 708,326 -0.37(-0.78%)
Jul 10, 2017 46.60 47.29 46.51 47.23 797,109 +0.66(+1.41%)
Jul 07, 2017 46.60 46.84 46.28 46.58 442,659 +0.25(+0.54%)
Jul 06, 2017 46.68 47.16 46.29 46.33 715,119 -0.60(-1.27%)
Jul 05, 2017 46.72 47.01 45.98 46.92 709,251 +0.22(+0.47%)
Jul 03, 2017 46.40 46.82 46.19 46.71 426,226 +0.53(+1.14%)
Jun 30, 2017 46.76 46.93 45.75 46.18 1,396,886 -0.41(-0.88%)
Jun 29, 2017 46.75 47.17 46.10 46.59 998,015 -0.05(-0.11%)
Jun 28, 2017 45.72 46.66 45.47 46.64 1,187,927 +1.27(+2.81%)
Jun 27, 2017 45.76 46.10 45.35 45.36 915,115 -0.03(-0.07%)
Jun 26, 2017 45.34 46.08 45.29 45.39 591,739 +0.00(+0.00%)
Jun 23, 2017 44.87 45.83 44.84 45.39 1,603,124 +0.54(+1.20%)
Jun 22, 2017 44.77 45.18 44.45 44.86 912,371 +0.12(+0.27%)
Jun 21, 2017 45.52 45.57 44.56 44.74 818,769 -0.74(-1.62%)
Jun 20, 2017 45.87 46.09 45.47 45.47 664,984 -0.53(-1.15%)
Jun 19, 2017 46.11 46.43 45.79 46.00 840,747 +0.11(+0.24%)
Jun 16, 2017 46.01 46.16 45.60 45.89 853,222 -0.07(-0.15%)
Jun 15, 2017 46.05 46.67 45.67 45.96 874,300 -0.52(-1.11%)
Jun 14, 2017 45.48 46.51 45.28 46.48 1,793,078 +1.06(+2.34%)
Jun 13, 2017 45.21 45.98 45.12 45.41 1,577,902 +0.28(+0.62%)
Jun 12, 2017 45.09 45.92 45.09 45.13 1,776,286 -0.03(-0.07%)
Jun 09, 2017 44.92 45.46 44.88 45.16 1,747,438 +0.43(+0.96%)
Jun 08, 2017 44.51 45.00 44.39 44.74 620,159 +0.22(+0.49%)
Jun 07, 2017 44.58 44.75 44.26 44.52 1,045,144 +0.03(+0.07%)
Jun 06, 2017 44.43 44.91 44.27 44.49 1,188,161 -0.12(-0.27%)
Jun 05, 2017 45.08 45.29 44.61 44.61 926,352 -0.57(-1.25%)
Jun 02, 2017 44.49 45.40 44.49 45.17 1,722,942 +0.43(+0.96%)
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.