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 (%)
Oct 31, 2017 52.24 53.01 52.22 52.36 937,446 +0.12(+0.23%)
Oct 30, 2017 51.74 52.64 51.74 52.24 1,316,380 +0.09(+0.17%)
Oct 27, 2017 52.27 52.38 51.74 52.15 609,684 -0.19(-0.36%)
Oct 26, 2017 52.03 52.52 51.73 52.34 610,961 +0.56(+1.08%)
Oct 25, 2017 52.48 52.65 51.63 51.78 933,982 -0.84(-1.59%)
Oct 24, 2017 52.55 52.74 52.25 52.61 453,349 +0.35(+0.67%)
Oct 23, 2017 52.70 52.79 52.12 52.27 663,912 -0.51(-0.96%)
Oct 20, 2017 52.43 52.90 52.34 52.77 1,314,592 +0.80(+1.53%)
Oct 19, 2017 51.84 51.98 51.46 51.98 1,155,151 -0.07(-0.13%)
Oct 18, 2017 52.23 52.36 51.92 52.05 857,825 -0.10(-0.19%)
Oct 17, 2017 52.31 52.53 52.07 52.15 695,052 -0.01(-0.02%)
Oct 16, 2017 52.07 52.56 52.03 52.16 650,151 +0.09(+0.17%)
Oct 13, 2017 51.83 52.19 51.71 52.07 402,806 +0.29(+0.56%)
Oct 12, 2017 51.72 52.09 51.55 51.78 427,751 +0.06(+0.12%)
Oct 11, 2017 51.69 52.02 51.36 51.72 864,004 -0.05(-0.10%)
Oct 10, 2017 51.71 51.85 51.11 51.77 696,611 -0.04(-0.08%)
Oct 09, 2017 51.77 52.09 51.64 51.81 454,829 +0.12(+0.23%)
Oct 06, 2017 51.67 51.79 51.34 51.69 581,269 -0.03(-0.06%)
Oct 05, 2017 51.79 52.01 51.66 51.72 823,195 +0.01(+0.02%)
Oct 04, 2017 51.61 52.06 51.53 51.71 720,671 +0.15(+0.29%)
Oct 03, 2017 51.27 51.56 50.63 51.56 1,045,887 +0.38(+0.74%)
Oct 02, 2017 51.01 51.41 50.94 51.18 1,007,943 +0.35(+0.68%)
Sep 29, 2017 50.39 50.99 50.22 50.83 991,957 +0.46(+0.91%)
Sep 28, 2017 49.84 50.38 49.43 50.38 921,630 +0.62(+1.24%)
Sep 27, 2017 50.21 50.38 49.60 49.76 867,712 -0.24(-0.48%)
Sep 26, 2017 49.61 50.38 49.54 50.00 748,655 +0.49(+0.98%)
Sep 25, 2017 49.63 49.73 49.13 49.51 613,492 -0.12(-0.24%)
Sep 22, 2017 49.89 50.16 49.33 49.63 875,476 -0.26(-0.52%)
Sep 21, 2017 49.97 50.16 49.57 49.89 536,619 -0.04(-0.08%)
Sep 20, 2017 49.61 50.08 49.20 49.93 698,990 +0.18(+0.36%)
Sep 19, 2017 49.15 49.78 48.98 49.75 563,180 +0.78(+1.58%)
Sep 18, 2017 49.50 49.66 48.92 48.97 761,423 -0.37(-0.75%)
Sep 15, 2017 48.75 49.39 48.70 49.34 949,676 +0.60(+1.22%)
Sep 14, 2017 49.11 49.26 48.66 48.74 505,214 -0.43(-0.87%)
Sep 13, 2017 49.27 49.73 49.08 49.17 542,086 -0.14(-0.28%)
Sep 12, 2017 49.07 49.42 48.94 49.31 446,783 +0.41(+0.83%)
Sep 11, 2017 48.95 49.32 48.74 48.90 815,291 +0.17(+0.35%)
Sep 08, 2017 48.12 48.79 47.87 48.73 956,515 +0.44(+0.91%)
Sep 07, 2017 49.16 49.16 47.97 48.30 1,286,550 -0.63(-1.28%)
Sep 06, 2017 49.50 49.90 48.86 48.92 742,264 -0.34(-0.69%)
Sep 05, 2017 50.04 50.11 48.82 49.26 780,874 -0.86(-1.71%)
Sep 01, 2017 50.15 50.62 50.07 50.12 1,224,545 +0.09(+0.18%)
Aug 31, 2017 49.65 50.18 49.41 50.03 1,179,041 +0.64(+1.29%)
Aug 30, 2017 49.14 49.47 49.10 49.39 931,921 +0.18(+0.36%)
Aug 29, 2017 48.49 49.24 48.42 49.21 580,530 +0.28(+0.57%)
Aug 28, 2017 48.97 48.97 48.65 48.93 376,259 +0.09(+0.18%)
Aug 25, 2017 48.77 49.02 48.62 48.84 516,119 +0.29(+0.59%)
Aug 24, 2017 48.42 48.76 48.26 48.56 678,440 +0.40(+0.83%)
Aug 23, 2017 48.05 48.44 48.05 48.16 739,639 -0.10(-0.21%)
Aug 22, 2017 47.73 48.35 47.73 48.26 532,787 +0.65(+1.36%)
Aug 21, 2017 47.70 48.18 47.44 47.61 461,424 -0.09(-0.19%)
Aug 18, 2017 47.83 48.14 47.65 47.70 863,011 -0.24(-0.50%)
Aug 17, 2017 48.72 48.93 47.90 47.94 968,329 -0.78(-1.59%)
Aug 16, 2017 48.38 49.11 48.24 48.71 1,072,811 +0.43(+0.89%)
Aug 15, 2017 48.37 49.06 48.29 48.29 803,039 -0.08(-0.16%)
Aug 14, 2017 48.56 49.02 48.27 48.37 731,374 +0.30(+0.62%)
Aug 11, 2017 47.44 48.55 47.44 48.07 1,341,029 -0.63(-1.29%)
Aug 10, 2017 49.40 49.43 48.57 48.70 1,331,992 -0.98(-1.98%)
Aug 09, 2017 49.35 49.77 48.80 49.68 1,619,715 +0.09(+0.18%)
Aug 08, 2017 49.97 50.52 49.38 49.59 887,295 -0.38(-0.76%)
Aug 07, 2017 49.87 50.18 48.94 49.97 1,598,535 +0.11(+0.22%)
Aug 04, 2017 49.56 50.00 49.24 49.86 1,485,416 +0.68(+1.38%)
Aug 03, 2017 49.24 50.39 48.77 49.18 1,362,361 +0.56(+1.15%)
Aug 02, 2017 49.06 49.26 48.31 48.63 758,600 -0.52(-1.05%)
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.