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 (%)
Aug 31, 2016 39.52 39.78 38.88 39.75 1,580,591 +0.17(+0.43%)
Aug 30, 2016 39.35 39.79 39.29 39.58 1,268,024 +0.36(+0.91%)
Aug 29, 2016 38.78 39.31 38.61 39.23 1,254,135 +0.44(+1.13%)
Aug 26, 2016 38.95 39.68 38.60 38.79 1,174,648 -0.06(-0.15%)
Aug 25, 2016 38.67 38.95 38.62 38.85 1,538,802 +0.05(+0.13%)
Aug 24, 2016 39.23 39.66 38.76 38.80 1,979,684 -0.49(-1.24%)
Aug 23, 2016 39.47 39.78 39.14 39.29 2,602,403 +0.76(+1.96%)
Aug 22, 2016 38.65 38.77 38.23 38.53 1,655,997 -0.41(-1.05%)
Aug 19, 2016 38.58 39.06 38.31 38.94 1,323,675 +0.16(+0.41%)
Aug 18, 2016 39.08 39.43 38.53 38.78 2,584,172 -0.36(-0.91%)
Aug 17, 2016 38.34 39.21 38.15 39.14 1,601,923 +0.80(+2.08%)
Aug 16, 2016 38.15 38.53 38.12 38.34 1,473,749 +0.14(+0.36%)
Aug 15, 2016 37.94 38.49 37.94 38.20 1,305,398 +0.37(+0.97%)
Aug 12, 2016 37.92 38.12 37.62 37.83 1,175,692 -0.11(-0.29%)
Aug 11, 2016 38.13 38.33 37.94 37.94 1,877,477 -0.01(-0.03%)
Aug 10, 2016 37.45 38.24 37.01 37.95 1,940,821 -0.06(-0.16%)
Aug 09, 2016 37.59 38.34 36.63 38.01 2,133,340 +0.46(+1.22%)
Aug 08, 2016 36.69 37.56 36.61 37.56 2,359,625 +1.03(+2.83%)
Aug 05, 2016 36.02 36.64 35.96 36.52 1,642,937 +0.88(+2.46%)
Aug 04, 2016 35.89 36.23 35.30 35.65 1,652,906 -0.41(-1.13%)
Aug 03, 2016 35.21 36.16 35.09 36.05 1,546,393 +0.82(+2.31%)
Aug 02, 2016 36.30 36.54 35.12 35.24 1,509,985 -1.05(-2.91%)
Aug 01, 2016 36.39 36.67 35.94 36.29 1,468,318 -0.02(-0.05%)
Jul 29, 2016 36.21 36.48 35.94 36.31 1,250,944 +0.10(+0.27%)
Jul 28, 2016 36.26 36.32 35.74 36.21 1,154,442 -0.24(-0.65%)
Jul 27, 2016 36.27 36.57 36.00 36.45 1,322,698 +0.30(+0.83%)
Jul 26, 2016 35.97 36.60 35.86 36.15 1,378,124 -0.06(-0.16%)
Jul 25, 2016 35.51 36.25 35.24 36.21 3,084,464 +0.67(+1.87%)
Jul 22, 2016 37.33 37.33 35.48 35.55 4,434,308 -1.79(-4.79%)
Jul 21, 2016 37.58 37.97 37.15 37.34 2,020,784 -0.12(-0.32%)
Jul 20, 2016 37.49 37.79 37.09 37.46 2,729,809 +0.07(+0.19%)
Jul 19, 2016 37.41 37.79 37.24 37.39 1,359,958 -0.21(-0.56%)
Jul 18, 2016 36.83 37.64 36.57 37.60 1,253,999 +0.88(+2.38%)
Jul 15, 2016 36.87 37.07 36.47 36.72 1,597,034 +0.04(+0.11%)
Jul 14, 2016 36.50 36.84 36.21 36.68 1,377,127 +0.77(+2.13%)
Jul 13, 2016 36.18 36.32 35.40 35.91 1,172,441 -0.17(-0.47%)
Jul 12, 2016 35.56 36.19 35.39 36.08 2,138,529 +1.26(+3.63%)
Jul 11, 2016 34.80 35.26 34.63 34.82 1,925,304 +0.51(+1.48%)
Jul 08, 2016 33.43 34.45 32.85 34.31 1,962,925 +1.46(+4.45%)
Jul 07, 2016 32.80 33.37 32.49 32.85 1,865,071 +0.29(+0.89%)
Jul 06, 2016 32.03 32.73 31.49 32.56 1,912,804 +0.22(+0.68%)
Jul 05, 2016 33.22 33.24 31.98 32.34 1,982,005 -1.34(-3.99%)
Jul 01, 2016 33.33 33.69 33.69 33.69 3,044,276 +0.28(+0.83%)
Jun 30, 2016 33.12 33.62 32.47 33.41 4,128,307 +0.37(+1.11%)
Jun 29, 2016 32.57 33.23 32.32 33.04 1,839,820 +1.07(+3.36%)
Jun 28, 2016 32.07 33.25 31.64 31.97 3,146,899 +0.59(+1.87%)
Jun 27, 2016 33.92 33.93 31.28 31.38 5,483,658 -2.99(-8.71%)
Jun 24, 2016 36.36 36.36 34.22 34.37 4,527,752 -3.76(-9.86%)
Jun 23, 2016 38.39 38.79 38.05 38.13 2,314,844 +0.24(+0.63%)
Jun 22, 2016 38.13 38.78 37.83 37.89 2,272,815 -0.24(-0.63%)
Jun 21, 2016 38.01 38.33 37.48 38.13 1,229,558 +0.26(+0.68%)
Jun 20, 2016 37.54 38.19 37.46 37.87 2,244,626 +1.09(+2.97%)
Jun 17, 2016 36.73 37.26 36.53 36.78 1,174,201 +0.12(+0.33%)
Jun 16, 2016 36.30 36.76 35.96 36.66 1,571,221 +0.00(+0.00%)
Jun 15, 2016 36.77 37.55 36.57 36.66 1,327,458 +0.04(+0.11%)
Jun 14, 2016 36.41 36.88 36.00 36.62 2,314,796 +0.04(+0.11%)
Jun 13, 2016 36.91 37.10 36.49 36.58 2,454,310 -0.66(-1.76%)
Jun 10, 2016 38.34 38.46 37.05 37.24 2,505,134 -1.69(-4.34%)
Jun 09, 2016 39.45 39.51 38.70 38.93 2,119,029 -0.71(-1.78%)
Jun 08, 2016 39.84 40.59 39.14 39.63 1,875,881 -0.15(-0.38%)
Jun 07, 2016 39.61 39.95 39.46 39.78 2,165,373 +0.40(+1.01%)
Jun 06, 2016 38.16 39.39 38.04 39.39 1,492,716 +1.30(+3.42%)
Jun 03, 2016 38.52 38.56 37.25 38.08 1,748,546 -0.62(-1.59%)
Jun 02, 2016 38.37 38.70 38.13 38.70 1,846,747 +0.09(+0.23%)
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.