Skip to main content

Aercap Holdings N.V. (NY: AER )

93.55 -0.34 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 52.38 52.67 51.81 51.85 1,367,902 -0.46(-0.87%)
Apr 27, 2018 51.98 52.33 51.58 52.31 641,396 +0.28(+0.54%)
Apr 26, 2018 52.04 52.31 51.80 52.03 617,819 +0.05(+0.10%)
Apr 25, 2018 51.88 52.11 51.56 51.98 597,633 -0.13(-0.25%)
Apr 24, 2018 52.38 52.88 51.94 52.11 1,023,362 -0.31(-0.59%)
Apr 23, 2018 52.26 52.63 52.19 52.41 547,601 +0.00(+0.00%)
Apr 20, 2018 52.78 52.81 52.33 52.41 751,792 -0.08(-0.15%)
Apr 19, 2018 52.65 52.88 52.26 52.49 666,413 -0.06(-0.11%)
Apr 18, 2018 52.45 52.91 52.26 52.55 975,634 +0.46(+0.88%)
Apr 17, 2018 52.23 52.46 51.95 52.10 757,364 +0.12(+0.23%)
Apr 16, 2018 51.72 52.14 51.50 51.98 521,230 +0.58(+1.12%)
Apr 13, 2018 51.92 52.08 51.32 51.40 676,669 -0.18(-0.35%)
Apr 12, 2018 51.71 51.85 51.43 51.58 666,738 +0.20(+0.39%)
Apr 11, 2018 50.97 51.76 50.97 51.38 787,615 -0.22(-0.42%)
Apr 10, 2018 51.49 51.75 51.17 51.60 964,750 +0.72(+1.41%)
Apr 09, 2018 51.21 51.45 50.86 50.88 1,024,424 -0.27(-0.52%)
Apr 06, 2018 51.81 52.30 50.81 51.15 1,378,978 -1.04(-2.00%)
Apr 05, 2018 51.60 52.25 51.33 52.20 1,806,491 +0.76(+1.47%)
Apr 04, 2018 50.27 51.52 49.77 51.44 1,308,066 +0.55(+1.07%)
Apr 03, 2018 50.28 50.92 50.02 50.89 996,752 +0.66(+1.31%)
Apr 02, 2018 50.54 50.82 49.76 50.24 1,289,558 -0.21(-0.41%)
Mar 29, 2018 50.45 50.45 50.45 0 +0.55(+1.10%)
Mar 28, 2018 49.69 50.14 49.52 49.90 1,036,819 +0.21(+0.42%)
Mar 27, 2018 50.23 50.23 49.38 49.69 1,481,716 -0.42(-0.83%)
Mar 26, 2018 49.84 50.23 49.51 50.11 909,273 +0.83(+1.68%)
Mar 23, 2018 49.94 50.20 49.18 49.28 1,286,247 -0.57(-1.14%)
Mar 22, 2018 50.32 50.76 49.85 49.85 1,357,589 -0.98(-1.94%)
Mar 21, 2018 50.54 51.17 50.48 50.83 1,026,640 +0.26(+0.51%)
Mar 20, 2018 50.34 50.91 50.34 50.57 1,080,165 +0.26(+0.51%)
Mar 19, 2018 50.17 50.34 49.90 50.32 1,278,328 +0.08(+0.16%)
Mar 16, 2018 49.95 50.37 49.71 50.24 1,013,149 +0.21(+0.42%)
Mar 15, 2018 50.57 50.66 49.71 50.03 1,464,135 -0.46(-0.91%)
Mar 14, 2018 49.87 50.63 49.71 50.49 1,901,794 +1.12(+2.28%)
Mar 13, 2018 49.22 49.53 48.93 49.36 1,478,705 +0.26(+0.53%)
Mar 12, 2018 49.53 49.81 49.07 49.10 1,889,981 -0.41(-0.82%)
Mar 09, 2018 49.30 49.73 49.03 49.51 1,724,300 +0.57(+1.16%)
Mar 08, 2018 48.71 49.07 48.62 48.94 1,108,138 +0.27(+0.55%)
Mar 07, 2018 48.03 48.68 1,450,766 -0.37(-0.75%)
Mar 06, 2018 49.16 49.29 48.70 49.04 1,100,216 +0.18(+0.37%)
Mar 05, 2018 48.84 49.15 48.44 48.86 1,532,093 -0.21(-0.43%)
Mar 02, 2018 48.95 49.29 48.34 49.07 1,357,122 -0.21(-0.42%)
Mar 01, 2018 49.46 49.66 48.87 49.28 1,489,944 -0.06(-0.12%)
Feb 28, 2018 50.11 50.35 49.21 49.34 2,116,297 -0.81(-1.61%)
Feb 27, 2018 51.05 51.20 50.13 50.15 1,812,083 -1.15(-2.25%)
Feb 26, 2018 50.87 51.41 50.67 51.30 1,016,738 +0.66(+1.30%)
Feb 23, 2018 51.26 51.38 50.10 50.64 1,610,304 -0.28(-0.55%)
Feb 22, 2018 50.76 50.92 1,585,159 -0.29(-0.56%)
Feb 21, 2018 51.31 51.52 51.20 51.21 1,616,121 -0.09(-0.17%)
Feb 20, 2018 51.51 51.97 51.03 51.30 1,621,780 -0.38(-0.73%)
Feb 16, 2018 51.68 51.68 51.68 0 -0.01(-0.02%)
Feb 15, 2018 52.64 52.67 51.56 51.69 1,596,604 -0.70(-1.33%)
Feb 14, 2018 52.71 53.94 51.73 52.38 2,107,551 +1.00(+1.96%)
Feb 13, 2018 51.22 51.67 50.93 51.38 1,810,178 -0.19(-0.37%)
Feb 12, 2018 50.92 51.82 50.82 51.57 2,028,699 +0.94(+1.87%)
Feb 09, 2018 51.12 51.18 48.77 50.62 3,013,150 -0.07(-0.14%)
Feb 08, 2018 51.79 52.07 50.61 50.69 1,705,043 -1.26(-2.43%)
Feb 07, 2018 51.63 52.56 51.58 51.96 2,222,830 +0.17(+0.33%)
Feb 06, 2018 50.56 52.75 50.19 51.79 1,762,815 +0.01(+0.02%)
Feb 05, 2018 52.38 52.62 50.88 51.78 1,733,933 -0.97(-1.85%)
Feb 02, 2018 53.55 53.71 52.65 52.75 1,890,772 -0.91(-1.69%)
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.