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 (%)
Oct 30, 2015 41.02 41.78 40.80 41.28 1,646,675 +0.52(+1.27%)
Oct 29, 2015 39.98 40.99 39.98 40.76 1,584,268 +0.56(+1.39%)
Oct 28, 2015 40.08 40.81 39.52 40.20 4,208,562 +0.73(+1.84%)
Oct 27, 2015 40.51 40.78 39.26 39.48 2,138,033 -1.30(-3.20%)
Oct 26, 2015 41.12 41.39 40.45 40.78 2,535,411 -0.34(-0.82%)
Oct 23, 2015 40.72 41.84 40.60 41.12 2,590,529 +0.96(+2.40%)
Oct 22, 2015 39.63 40.51 39.34 40.15 3,627,826 +0.59(+1.48%)
Oct 21, 2015 40.21 40.42 39.45 39.56 1,549,758 -0.48(-1.19%)
Oct 20, 2015 39.41 40.25 39.18 40.04 2,551,580 +0.43(+1.08%)
Oct 19, 2015 38.96 39.92 38.79 39.61 2,997,286 +0.52(+1.32%)
Oct 16, 2015 40.26 40.65 38.94 39.10 2,331,452 -1.24(-3.08%)
Oct 15, 2015 40.33 41.15 39.62 40.34 3,208,970 +0.64(+1.60%)
Oct 14, 2015 42.60 43.30 38.97 39.70 5,409,398 -2.89(-6.79%)
Oct 13, 2015 42.61 43.19 42.32 42.60 1,559,453 -0.41(-0.95%)
Oct 12, 2015 42.94 43.11 42.56 43.01 1,366,164 +0.18(+0.42%)
Oct 09, 2015 43.01 43.58 42.63 42.83 1,607,182 -0.12(-0.28%)
Oct 08, 2015 42.25 43.02 41.76 42.95 1,951,999 +0.45(+1.05%)
Oct 07, 2015 41.85 42.65 41.34 42.50 1,948,766 +1.05(+2.54%)
Oct 06, 2015 41.53 42.13 41.32 41.44 1,960,267 -0.17(-0.41%)
Oct 05, 2015 40.81 41.81 40.55 41.61 2,407,482 +1.34(+3.33%)
Oct 02, 2015 37.92 40.27 37.55 40.27 2,889,842 +2.03(+5.31%)
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.