Skip to main content

Aercap Holdings N.V. (NY: AER )

98.15 +4.01 (+4.26%)
Streaming Delayed Price Updated: 12:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 41.77 42.16 41.28 41.81 1,760,623 -0.22(-0.52%)
Aug 28, 2015 41.40 42.45 41.39 42.03 1,946,196 +0.49(+1.17%)
Aug 27, 2015 41.15 42.25 40.94 41.54 3,650,457 +0.92(+2.28%)
Aug 26, 2015 40.37 40.72 39.49 40.62 3,786,521 +1.51(+3.87%)
Aug 25, 2015 41.47 41.68 39.07 39.11 4,824,510 -1.00(-2.50%)
Aug 24, 2015 40.69 42.41 39.39 40.11 6,315,506 -2.95(-6.86%)
Aug 21, 2015 44.19 44.65 42.75 43.07 4,723,960 -1.44(-3.24%)
Aug 20, 2015 46.25 46.42 44.39 44.51 4,157,334 -1.95(-4.20%)
Aug 19, 2015 47.52 47.64 46.32 46.46 6,224,367 -1.29(-2.71%)
Aug 18, 2015 48.07 48.20 47.62 47.75 1,193,710 -0.48(-0.99%)
Aug 17, 2015 46.85 48.29 46.71 48.23 1,523,756 +1.21(+2.58%)
Aug 14, 2015 46.96 47.10 46.48 47.01 1,429,452 +0.22(+0.47%)
Aug 13, 2015 47.38 47.58 46.72 46.80 1,505,020 -0.42(-0.88%)
Aug 12, 2015 46.81 47.31 46.22 47.21 2,890,765 +0.08(+0.17%)
Aug 11, 2015 48.77 48.77 46.52 47.13 3,288,336 -0.83(-1.72%)
Aug 10, 2015 46.70 47.98 46.62 47.96 2,203,719 +1.67(+3.61%)
Aug 07, 2015 45.95 46.38 45.71 46.29 2,070,159 +0.32(+0.69%)
Aug 06, 2015 46.57 46.85 45.73 45.97 2,331,113 -0.53(-1.13%)
Aug 05, 2015 46.77 47.15 46.24 46.50 1,024,100 -0.05(-0.11%)
Aug 04, 2015 46.31 47.03 46.31 46.55 1,706,222 +0.14(+0.30%)
Aug 03, 2015 46.66 46.66 45.58 46.41 1,862,765 -0.18(-0.38%)
Jul 31, 2015 46.32 47.84 46.28 46.59 2,381,446 +0.71(+1.54%)
Jul 30, 2015 45.83 45.97 45.24 45.88 1,125,176 -0.06(-0.13%)
Jul 29, 2015 44.64 45.96 44.36 45.94 1,766,117 +1.51(+3.40%)
Jul 28, 2015 44.31 44.86 43.68 44.43 1,808,431 +0.34(+0.77%)
Jul 27, 2015 44.88 44.88 43.89 44.09 1,838,414 -0.95(-2.12%)
Jul 24, 2015 45.77 45.92 44.72 45.04 1,930,487 -0.73(-1.59%)
Jul 23, 2015 46.41 46.70 45.56 45.77 1,505,664 -0.71(-1.52%)
Jul 22, 2015 47.16 47.18 46.14 46.48 1,424,094 -0.80(-1.68%)
Jul 21, 2015 47.09 47.48 46.90 47.27 1,927,024 +0.18(+0.38%)
Jul 20, 2015 46.99 47.14 46.55 47.09 966,512 +0.20(+0.42%)
Jul 17, 2015 46.80 47.05 46.44 46.89 885,742 +0.10(+0.21%)
Jul 16, 2015 46.57 46.85 46.18 46.80 1,274,619 +0.65(+1.40%)
Jul 15, 2015 46.74 46.92 46.07 46.15 1,069,388 -0.55(-1.17%)
Jul 14, 2015 46.43 46.98 46.39 46.70 1,557,540 +0.06(+0.13%)
Jul 13, 2015 46.34 46.64 46.29 46.64 1,664,345 +1.09(+2.40%)
Jul 10, 2015 45.05 45.75 45.05 45.54 1,716,089 +0.90(+2.01%)
Jul 09, 2015 44.65 45.12 44.55 44.65 2,070,730 +0.54(+1.22%)
Jul 08, 2015 44.41 44.86 43.86 44.11 2,341,998 -0.76(-1.68%)
Jul 07, 2015 44.89 45.13 43.43 44.87 3,711,936 +0.06(+0.13%)
Jul 06, 2015 44.95 45.40 44.50 44.81 2,401,826 -0.59(-1.29%)
Jul 02, 2015 45.64 45.39 45.39 45.39 1,775,509 -0.15(-0.33%)
Jul 01, 2015 45.99 46.18 45.33 45.54 2,356,334 +0.00(+0.00%)
Jun 30, 2015 46.11 46.41 45.25 45.54 2,580,597 -0.20(-0.43%)
Jun 29, 2015 46.20 46.47 45.64 45.74 1,841,217 -0.90(-1.92%)
Jun 26, 2015 47.04 47.24 46.59 46.64 1,142,553 -0.34(-0.72%)
Jun 25, 2015 47.68 47.68 46.92 46.97 1,328,356 -0.47(-0.99%)
Jun 24, 2015 47.51 47.83 47.27 47.44 2,647,597 -0.28(-0.58%)
Jun 23, 2015 46.60 47.81 46.57 47.72 3,346,881 +1.15(+2.48%)
Jun 22, 2015 46.60 46.99 46.49 46.57 1,449,316 +0.40(+0.86%)
Jun 19, 2015 46.70 46.83 46.12 46.17 1,671,117 -0.66(-1.40%)
Jun 18, 2015 46.54 47.55 45.92 46.83 2,498,492 +0.22(+0.47%)
Jun 17, 2015 46.47 46.94 46.10 46.61 3,005,868 +0.25(+0.54%)
Jun 16, 2015 46.36 46.78 46.23 46.36 2,530,888 +0.05(+0.11%)
Jun 15, 2015 46.82 46.97 46.24 46.31 3,655,288 -0.74(-1.56%)
Jun 12, 2015 47.39 47.63 46.85 47.04 3,820,107 -0.39(-0.82%)
Jun 11, 2015 48.12 48.19 46.96 47.43 4,886,726 -0.66(-1.36%)
Jun 10, 2015 47.98 48.31 47.82 48.09 4,431,800 +0.25(+0.52%)
Jun 09, 2015 47.69 48.21 47.60 47.84 5,520,751 +0.15(+0.31%)
Jun 08, 2015 48.24 48.49 47.65 47.69 6,357,671 -0.58(-1.20%)
Jun 05, 2015 48.36 48.49 47.64 48.27 9,228,296 +0.03(+0.06%)
Jun 04, 2015 48.70 48.94 48.24 48.24 41,002,872 -1.83(-3.66%)
Jun 03, 2015 50.02 51.22 49.58 50.07 4,224,561 +0.41(+0.82%)
Jun 02, 2015 47.06 50.40 47.02 49.66 2,657,318 +1.68(+3.50%)
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.