Skip to main content

Aercap Holdings N.V. (NY: AER )

93.55 -0.34 (-0.36%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 46.55 46.83 46.20 46.43 1,823,929 -0.07(-0.15%)
Apr 29, 2015 46.50 46.91 46.37 46.50 1,076,441 -0.16(-0.34%)
Apr 28, 2015 46.37 46.77 45.98 46.66 618,237 +0.11(+0.24%)
Apr 27, 2015 46.70 46.96 46.40 46.55 1,020,596 -0.06(-0.13%)
Apr 24, 2015 46.20 46.61 45.94 46.61 473,848 +0.25(+0.54%)
Apr 23, 2015 46.01 46.59 46.00 46.36 480,705 +0.17(+0.37%)
Apr 22, 2015 46.00 46.39 45.63 46.19 645,159 +0.19(+0.41%)
Apr 21, 2015 46.46 46.67 45.91 46.00 751,377 -0.29(-0.62%)
Apr 20, 2015 45.96 46.58 45.80 46.29 804,799 +0.58(+1.26%)
Apr 17, 2015 45.79 45.98 45.48 45.71 438,573 -0.12(-0.26%)
Apr 16, 2015 45.87 45.93 45.36 45.83 648,020 -0.08(-0.17%)
Apr 15, 2015 46.38 46.38 45.88 45.91 453,873 -0.24(-0.52%)
Apr 14, 2015 46.23 46.35 45.84 46.15 459,606 -0.07(-0.15%)
Apr 13, 2015 46.54 46.96 46.18 46.22 531,620 -0.28(-0.60%)
Apr 10, 2015 45.64 46.58 45.47 46.50 1,206,727 +0.89(+1.94%)
Apr 09, 2015 45.09 45.73 45.03 45.61 1,053,919 +0.43(+0.95%)
Apr 08, 2015 44.90 45.50 44.77 45.18 1,341,227 +0.38(+0.84%)
Apr 07, 2015 45.01 45.62 44.66 44.81 1,896,673 +0.52(+1.17%)
Apr 06, 2015 44.31 44.83 44.20 44.29 956,118 -0.23(-0.51%)
Apr 02, 2015 44.48 44.52 44.52 44.52 1,176,970 +0.27(+0.61%)
Apr 01, 2015 43.38 44.62 43.31 44.25 1,423,390 +0.84(+1.92%)
Mar 31, 2015 44.19 44.19 43.31 43.41 3,541,129 -0.93(-2.11%)
Mar 30, 2015 43.76 44.55 43.75 44.35 508,724 +0.62(+1.41%)
Mar 27, 2015 43.61 43.77 43.22 43.73 346,400 +0.15(+0.34%)
Mar 26, 2015 43.42 43.96 43.23 43.58 767,030 -0.04(-0.09%)
Mar 25, 2015 44.09 44.19 43.61 43.62 624,908 -0.38(-0.86%)
Mar 24, 2015 44.17 44.51 43.71 44.00 350,082 -0.17(-0.38%)
Mar 23, 2015 44.44 44.70 44.15 44.17 478,880 -0.20(-0.45%)
Mar 20, 2015 43.94 44.47 43.77 44.37 708,082 +0.64(+1.46%)
Mar 19, 2015 44.08 44.22 43.46 43.73 325,511 -0.52(-1.17%)
Mar 18, 2015 43.18 44.34 43.04 44.25 486,978 +1.03(+2.39%)
Mar 17, 2015 43.29 43.67 43.03 43.21 628,344 -0.33(-0.75%)
Mar 16, 2015 43.52 44.52 43.36 43.54 558,526 +0.17(+0.39%)
Mar 13, 2015 43.17 43.57 42.77 43.37 557,812 +0.15(+0.35%)
Mar 12, 2015 42.92 43.66 42.84 43.22 505,347 +0.28(+0.65%)
Mar 11, 2015 42.85 43.30 42.80 42.95 690,073 +0.12(+0.28%)
Mar 10, 2015 43.11 43.28 42.67 42.83 1,097,717 -0.73(-1.67%)
Mar 09, 2015 43.90 43.96 43.17 43.55 1,094,173 -0.17(-0.39%)
Mar 06, 2015 44.58 44.79 43.58 43.72 732,915 -1.02(-2.29%)
Mar 05, 2015 44.69 45.02 44.69 44.75 990,085 +0.21(+0.47%)
Mar 04, 2015 44.08 44.56 44.20 44.54 728,612 +0.34(+0.76%)
Mar 03, 2015 43.44 44.23 43.44 44.20 666,006 +0.59(+1.35%)
Mar 02, 2015 44.26 44.31 42.97 43.61 1,940,611 -0.65(-1.46%)
Feb 27, 2015 44.76 45.01 44.03 44.26 863,926 -0.45(-1.00%)
Feb 26, 2015 43.96 44.92 43.63 44.71 1,513,046 +0.75(+1.70%)
Feb 25, 2015 44.72 44.79 43.88 43.96 778,793 -0.95(-2.13%)
Feb 24, 2015 45.75 45.82 44.82 44.92 1,591,138 -0.78(-1.70%)
Feb 23, 2015 45.91 46.84 45.25 45.69 2,732,343 +1.59(+3.61%)
Feb 20, 2015 43.50 44.14 43.24 44.10 1,297,932 +0.62(+1.42%)
Feb 19, 2015 43.50 43.95 43.27 43.48 887,750 -0.02(-0.05%)
Feb 18, 2015 43.04 43.57 42.91 43.50 641,168 +0.47(+1.09%)
Feb 17, 2015 42.73 43.10 42.34 43.04 579,040 +0.25(+0.58%)
Feb 13, 2015 42.35 42.79 42.79 42.79 905,500 +0.59(+1.39%)
Feb 12, 2015 42.32 42.57 41.80 42.20 914,947 +0.06(+0.14%)
Feb 11, 2015 41.69 42.34 41.44 42.14 1,242,452 +0.33(+0.78%)
Feb 10, 2015 42.07 42.11 41.59 41.81 822,049 +0.00(+0.00%)
Feb 09, 2015 41.71 42.03 41.55 41.81 1,108,031 +0.02(+0.05%)
Feb 06, 2015 41.89 42.40 41.67 41.79 686,424 +0.02(+0.05%)
Feb 05, 2015 41.64 41.98 41.31 41.77 1,031,469 +0.31(+0.74%)
Feb 04, 2015 41.28 41.80 41.06 41.46 953,786 +0.00(+0.00%)
Feb 03, 2015 40.73 41.52 40.59 41.46 1,051,826 +0.92(+2.26%)
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.