Skip to main content

Aercap Holdings N.V. (NY: AER )

94.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 47.80 47.19 47.19 47.19 995,890 -0.29(-0.61%)
Aug 28, 2014 48.02 48.22 47.47 47.48 488,449 -0.63(-1.30%)
Aug 27, 2014 48.10 48.46 48.01 48.11 520,564 -0.03(-0.06%)
Aug 26, 2014 48.46 48.46 48.06 48.14 777,962 -0.17(-0.35%)
Aug 25, 2014 48.61 48.73 48.23 48.31 475,573 -0.04(-0.08%)
Aug 22, 2014 48.54 48.64 48.24 48.35 648,386 -0.33(-0.67%)
Aug 21, 2014 48.94 49.04 48.66 48.68 1,277,007 -0.27(-0.55%)
Aug 20, 2014 48.98 49.18 48.63 48.94 940,523 -0.05(-0.10%)
Aug 19, 2014 48.93 49.75 48.86 48.99 1,094,364 +0.32(+0.65%)
Aug 18, 2014 47.09 48.80 47.01 48.68 1,557,136 +1.88(+4.02%)
Aug 15, 2014 47.89 47.89 46.49 46.80 1,426,238 -0.64(-1.34%)
Aug 14, 2014 47.51 47.70 47.13 47.43 1,725,567 +0.05(+0.10%)
Aug 13, 2014 46.35 47.69 45.86 47.38 3,650,126 +1.73(+3.79%)
Aug 12, 2014 45.38 45.50 44.44 45.65 2,238,974 +1.41(+3.19%)
Aug 11, 2014 44.66 44.99 44.05 44.24 872,588 -0.29(-0.65%)
Aug 08, 2014 42.93 44.43 42.93 44.53 809,526 +1.67(+3.90%)
Aug 07, 2014 43.26 43.62 42.77 42.86 419,813 -0.21(-0.48%)
Aug 06, 2014 43.49 43.56 43.01 43.07 543,988 -0.69(-1.57%)
Aug 05, 2014 43.63 44.55 43.32 43.75 495,657 -0.12(-0.27%)
Aug 04, 2014 43.29 44.02 42.82 43.87 537,824 +0.68(+1.57%)
Aug 01, 2014 43.14 43.74 42.36 43.19 562,852 -0.20(-0.46%)
Jul 31, 2014 43.24 43.69 42.38 43.39 1,071,712 -0.33(-0.75%)
Jul 30, 2014 43.91 43.97 43.41 43.72 400,670 -0.05(-0.11%)
Jul 29, 2014 43.98 44.05 43.59 43.77 1,157,719 -0.21(-0.47%)
Jul 28, 2014 44.47 44.47 43.68 43.98 918,555 -0.48(-1.07%)
Jul 25, 2014 45.06 45.26 44.44 44.46 540,498 -0.72(-1.59%)
Jul 24, 2014 45.65 45.75 44.81 45.17 1,131,855 -0.48(-1.05%)
Jul 23, 2014 45.46 45.68 45.13 45.65 882,038 +0.28(+0.61%)
Jul 22, 2014 45.05 45.65 45.05 45.37 344,210 +0.51(+1.13%)
Jul 21, 2014 45.49 45.50 44.49 44.87 423,141 -0.74(-1.61%)
Jul 18, 2014 43.83 45.82 43.49 45.60 1,060,510 +1.82(+4.16%)
Jul 17, 2014 44.40 44.41 43.64 43.78 575,189 -0.72(-1.61%)
Jul 16, 2014 44.75 44.82 44.02 44.50 419,309 +0.07(+0.16%)
Jul 15, 2014 44.35 44.74 44.01 44.43 334,354 +0.18(+0.40%)
Jul 14, 2014 44.74 45.30 44.23 44.25 450,927 -0.39(-0.87%)
Jul 11, 2014 44.44 44.74 44.04 44.64 240,574 +0.17(+0.38%)
Jul 10, 2014 44.05 44.76 43.78 44.47 504,495 -0.24(-0.53%)
Jul 09, 2014 44.01 44.79 43.73 44.71 765,579 +0.77(+1.74%)
Jul 08, 2014 44.56 44.79 43.65 43.94 772,172 -0.81(-1.80%)
Jul 07, 2014 46.02 46.24 44.55 44.75 640,235 -1.28(-2.79%)
Jul 03, 2014 45.81 46.03 46.03 46.03 172,131 +0.28(+0.61%)
Jul 02, 2014 46.38 46.57 45.58 45.75 233,526 -0.58(-1.25%)
Jul 01, 2014 45.70 46.41 45.44 46.33 814,622 +0.78(+1.70%)
Jun 30, 2014 45.31 45.80 45.05 45.55 433,477 +0.31(+0.68%)
Jun 27, 2014 45.56 45.56 45.01 45.24 361,787 -0.49(-1.07%)
Jun 26, 2014 45.56 45.76 44.78 45.73 360,960 +0.06(+0.13%)
Jun 25, 2014 44.84 45.74 44.66 45.67 539,923 +0.97(+2.18%)
Jun 24, 2014 46.37 46.49 44.63 44.70 796,137 -0.54(-1.19%)
Jun 23, 2014 45.24 45.35 44.96 45.23 765,842 +0.06(+0.13%)
Jun 20, 2014 45.40 45.41 45.06 45.17 287,377 +0.00(+0.00%)
Jun 19, 2014 45.01 45.42 44.84 45.17 369,509 +0.12(+0.27%)
Jun 18, 2014 45.07 45.12 44.48 45.05 564,367 -0.04(-0.09%)
Jun 17, 2014 44.40 45.22 44.28 45.09 455,243 +0.43(+0.96%)
Jun 16, 2014 44.91 45.11 44.48 44.67 321,868 -0.27(-0.60%)
Jun 13, 2014 44.88 45.20 44.72 44.94 382,046 +0.06(+0.13%)
Jun 12, 2014 46.80 46.80 44.69 44.88 1,809,412 -1.96(-4.18%)
Jun 11, 2014 47.56 47.63 46.45 46.84 1,356,274 -1.04(-2.18%)
Jun 10, 2014 47.47 47.90 47.26 47.88 449,157 +0.24(+0.50%)
Jun 06, 2014 47.76 48.26 47.48 47.64 516,156 -0.10(-0.21%)
Jun 05, 2014 47.19 48.55 46.96 47.74 1,012,102 +0.68(+1.44%)
Jun 04, 2014 46.71 47.09 46.51 47.06 540,330 +0.20(+0.42%)
Jun 03, 2014 46.87 47.39 46.65 46.87 614,365 -0.05(-0.11%)
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.