Aercap Holdings N.V. (NY: AER )

45.74 -0.34 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 44.90 47.37 44.72 45.74 2,043,216 -0.34(-0.74%)
May 18, 2022 47.01 48.16 45.98 46.08 2,031,670 -2.12(-4.40%)
May 17, 2022 47.77 49.24 47.36 48.20 1,687,105 +2.81(+6.19%)
May 16, 2022 44.20 45.81 44.00 45.39 1,201,803 +0.70(+1.57%)
May 13, 2022 42.70 44.97 42.70 44.69 888,527 +2.83(+6.76%)
May 12, 2022 42.32 42.98 40.98 41.86 1,263,410 -1.11(-2.58%)
May 11, 2022 43.07 45.01 42.82 42.97 1,359,047 +0.04(+0.09%)
May 10, 2022 42.61 43.71 41.65 42.93 1,493,482 +1.14(+2.73%)
May 09, 2022 45.11 45.64 41.19 41.79 1,922,847 -4.47(-9.66%)
May 06, 2022 46.86 47.13 45.77 46.26 1,343,234 -1.10(-2.32%)
May 05, 2022 47.68 48.41 46.71 47.36 1,095,111 -1.22(-2.51%)
May 04, 2022 47.34 48.78 46.48 48.58 621,228 +1.13(+2.38%)
May 03, 2022 47.08 47.86 46.62 47.45 797,772 +0.77(+1.65%)
May 02, 2022 46.62 47.10 45.44 46.68 959,784 -0.03(-0.06%)
Apr 29, 2022 47.85 48.52 46.53 46.71 1,185,001 -1.53(-3.17%)
Apr 28, 2022 47.50 48.90 46.92 48.24 1,118,234 +1.25(+2.66%)
Apr 27, 2022 47.35 47.83 46.49 46.99 1,458,841 -0.55(-1.16%)
Apr 26, 2022 49.34 49.59 47.47 47.54 881,070 -2.61(-5.20%)
Apr 25, 2022 50.19 50.56 48.70 50.15 1,288,812 -1.16(-2.26%)
Apr 22, 2022 52.32 52.91 51.16 51.31 774,640 -1.70(-3.21%)
Apr 21, 2022 54.16 54.95 52.35 53.01 1,153,082 +0.06(+0.11%)
Apr 20, 2022 53.03 53.66 52.28 52.95 1,295,310 +0.19(+0.36%)
Apr 19, 2022 50.54 52.85 49.88 52.76 1,102,382 +2.51(+5.00%)
Apr 18, 2022 49.85 51.00 49.81 50.25 558,422 -0.08(-0.16%)
Apr 14, 2022 50.21 51.27 50.21 50.33 778,134 +0.11(+0.22%)
Apr 13, 2022 49.24 50.30 49.11 50.22 969,444 +1.46(+2.99%)
Apr 12, 2022 49.03 49.73 48.35 48.76 1,359,341 +0.20(+0.41%)
Apr 11, 2022 49.10 50.61 48.46 48.56 1,504,233 -0.72(-1.46%)
Apr 08, 2022 48.83 49.96 48.66 49.28 1,573,946 +0.42(+0.86%)
Apr 07, 2022 48.83 49.28 46.45 48.86 2,095,570 +0.32(+0.66%)
Apr 06, 2022 48.75 49.06 47.51 48.54 1,171,888 -1.01(-2.04%)
Apr 05, 2022 50.66 51.44 49.50 49.55 1,840,894 -1.56(-3.05%)
Apr 04, 2022 50.36 51.47 49.71 51.11 2,052,096 +0.61(+1.21%)
Apr 01, 2022 51.00 51.08 49.75 50.50 1,670,317 +0.22(+0.44%)
Mar 31, 2022 50.73 51.57 49.98 50.28 2,500,963 -1.16(-2.26%)
Mar 30, 2022 49.80 54.34 49.54 51.44 4,815,016 -4.73(-8.42%)
Mar 29, 2022 55.48 57.17 55.22 56.17 2,227,646 +1.67(+3.06%)
Mar 28, 2022 54.00 54.73 53.01 54.50 1,351,291 +0.26(+0.48%)
Mar 25, 2022 54.50 55.18 53.91 54.24 1,086,965 -0.28(-0.51%)
Mar 24, 2022 55.02 55.13 54.12 54.52 1,494,622 -0.11(-0.20%)
Mar 23, 2022 55.95 56.00 54.49 54.63 1,669,025 -1.91(-3.38%)
Mar 22, 2022 54.44 57.15 54.08 56.54 1,461,266 +2.32(+4.28%)
Mar 21, 2022 54.32 54.62 53.67 54.22 1,821,964 -0.36(-0.66%)
Mar 18, 2022 54.20 55.22 53.59 54.58 1,474,663 -0.18(-0.33%)
Mar 17, 2022 52.99 55.13 52.99 54.76 1,179,681 +0.63(+1.16%)
Mar 16, 2022 52.80 54.85 52.33 54.13 2,164,664 +2.13(+4.10%)
Mar 15, 2022 51.57 52.60 51.21 52.00 1,846,765 +1.01(+1.98%)
Mar 14, 2022 51.51 51.71 50.45 50.99 1,291,816 -0.01(-0.02%)
Mar 11, 2022 50.27 52.10 50.22 51.00 1,494,112 +1.55(+3.13%)
Mar 10, 2022 47.48 49.49 49.45 1,701,932 +0.44(+0.90%)
Mar 09, 2022 51.00 51.94 48.65 49.01 2,796,059 +0.38(+0.78%)
Mar 08, 2022 45.48 50.05 45.20 48.63 4,223,174 +4.74(+10.80%)
Mar 07, 2022 47.42 47.73 43.75 43.89 3,534,207 -3.77(-7.91%)
Mar 04, 2022 50.15 50.50 46.76 47.66 3,908,572 -3.85(-7.47%)
Mar 03, 2022 54.01 54.10 50.45 51.51 2,538,230 -2.71(-5.00%)
Mar 02, 2022 53.78 55.61 52.37 54.22 2,677,161 +1.32(+2.50%)
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.