Aercap Holdings N.V. (NY: AER )

61.12 USD +0.69 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 61.76 62.43 60.80 61.12 1,602,697 +0.69(+1.14%)
Oct 14, 2021 60.71 60.71 59.88 60.43 447,143 +0.47(+0.78%)
Oct 13, 2021 59.06 60.08 57.84 59.96 1,128,327 +0.65(+1.10%)
Oct 12, 2021 58.79 59.56 58.39 59.31 473,035 +0.34(+0.58%)
Oct 11, 2021 59.00 60.42 58.95 58.97 302,773 -0.35(-0.59%)
Oct 08, 2021 59.64 60.19 59.14 59.32 511,028 -0.59(-0.98%)
Oct 07, 2021 61.21 61.21 59.87 59.91 681,078 -0.38(-0.63%)
Oct 06, 2021 59.58 60.88 58.13 60.29 557,453 -0.32(-0.53%)
Oct 05, 2021 60.66 61.23 59.49 60.61 497,335 +0.74(+1.24%)
Oct 04, 2021 60.08 60.94 59.38 59.87 762,320 -0.57(-0.94%)
Oct 01, 2021 58.22 62.18 57.86 60.44 1,310,950 +2.63(+4.55%)
Sep 30, 2021 59.75 59.75 57.81 57.81 884,040 -1.71(-2.87%)
Sep 29, 2021 60.35 60.56 59.33 59.52 765,232 -0.56(-0.93%)
Sep 28, 2021 58.73 60.31 58.70 60.08 1,220,651 +1.37(+2.33%)
Sep 27, 2021 58.87 59.94 58.69 58.71 853,024 +0.27(+0.46%)
Sep 24, 2021 58.17 59.45 58.17 58.44 686,432 +0.15(+0.26%)
Sep 23, 2021 55.80 58.32 55.65 58.29 1,159,097 +3.27(+5.94%)
Sep 22, 2021 54.18 55.20 54.09 55.02 622,821 +1.60(+3.00%)
Sep 21, 2021 55.14 55.29 53.40 53.42 420,441 -1.28(-2.34%)
Sep 20, 2021 52.69 54.76 52.02 54.70 717,633 -0.04(-0.07%)
Sep 17, 2021 55.19 55.80 54.35 54.74 590,663 -0.66(-1.19%)
Sep 16, 2021 55.81 56.17 55.16 55.40 466,812 -0.46(-0.82%)
Sep 15, 2021 54.18 56.41 53.89 55.86 987,645 +1.62(+2.99%)
Sep 14, 2021 54.91 54.99 53.61 54.24 1,268,934 -0.23(-0.42%)
Sep 13, 2021 53.18 54.53 52.17 54.47 751,053 +1.69(+3.20%)
Sep 10, 2021 54.55 54.90 52.78 52.78 500,490 -1.32(-2.44%)
Sep 09, 2021 52.38 54.89 52.16 54.10 503,792 +1.48(+2.81%)
Sep 08, 2021 53.51 54.07 52.54 52.62 528,187 -1.32(-2.45%)
Sep 07, 2021 54.35 55.38 53.94 53.94 469,424 -0.02(-0.04%)
Sep 03, 2021 53.80 54.41 53.59 53.96 527,901 -0.05(-0.09%)
Sep 02, 2021 54.57 54.81 53.94 54.01 649,448 +0.11(+0.20%)
Sep 01, 2021 54.04 54.80 53.53 53.90 1,747,680 -0.03(-0.06%)
Aug 31, 2021 54.27 55.28 53.71 53.93 638,500 -0.40(-0.74%)
Aug 30, 2021 56.32 56.40 54.27 54.33 601,682 -1.78(-3.17%)
Aug 27, 2021 54.03 56.29 54.03 56.11 511,822 +2.12(+3.93%)
Aug 26, 2021 54.41 55.07 53.42 53.99 652,423 -1.10(-2.00%)
Aug 25, 2021 53.42 55.77 52.27 55.09 964,147 +1.11(+2.06%)
Aug 24, 2021 52.63 54.37 52.63 53.98 482,474 +1.78(+3.41%)
Aug 23, 2021 52.53 53.40 52.11 52.20 604,036 -0.09(-0.17%)
Aug 20, 2021 51.65 52.32 51.13 52.29 620,605 +0.33(+0.64%)
Aug 19, 2021 52.49 52.98 51.30 51.96 1,506,141 -1.22(-2.29%)
Aug 18, 2021 53.82 54.05 53.00 53.18 1,113,159 -0.83(-1.54%)
Aug 17, 2021 54.58 54.81 53.44 54.01 1,415,084 -1.12(-2.03%)
Aug 16, 2021 54.87 55.48 54.02 55.13 637,282 -0.53(-0.95%)
Aug 13, 2021 56.16 56.16 55.46 55.66 483,124 -0.29(-0.52%)
Aug 12, 2021 55.94 56.29 55.29 55.95 726,620 -0.05(-0.09%)
Aug 11, 2021 54.36 56.03 53.72 56.00 1,505,753 +1.93(+3.57%)
Aug 10, 2021 52.35 54.19 52.09 54.07 997,223 +1.59(+3.03%)
Aug 09, 2021 53.44 53.44 51.49 52.48 1,215,310 -1.62(-2.99%)
Aug 06, 2021 54.47 54.72 52.95 54.10 945,060 +0.16(+0.30%)
Aug 05, 2021 52.54 54.12 52.54 53.94 803,601 +1.71(+3.27%)
Aug 04, 2021 52.17 52.74 51.40 52.23 984,105 -0.48(-0.91%)
Aug 03, 2021 52.34 52.90 51.04 52.71 734,472 +0.19(+0.36%)
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.