Indicators

Aercap Holdings N.V. (NY: AER )

87.60 +0.78 (+0.90%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	31.50	32.89	31.40	32.24	2,596,500	-0.19(-0.59%)
May 28, 2020	33.81	33.99	32.29	32.43	1,962,655	-0.59(-1.79%)
May 27, 2020	31.70	33.03	31.24	33.02	2,933,455	+2.45(+8.01%)
May 26, 2020	30.84	31.34	30.09	30.57	2,250,501	+1.77(+6.15%)
May 22, 2020	29.14	29.55	28.36	28.80	1,470,800	-0.19(-0.66%)
May 21, 2020	28.78	29.25	28.65	28.99	1,070,363	+0.73(+2.58%)
May 20, 2020	28.62	29.14	28.17	28.26	1,360,300	+0.30(+1.07%)
May 19, 2020	28.96	29.49	27.57	27.96	1,783,173	-1.26(-4.31%)
May 18, 2020	27.57	29.46	27.06	29.22	1,659,954	+3.94(+15.59%)
May 15, 2020	25.50	25.91	24.89	25.28	1,296,000	-0.57(-2.21%)
May 14, 2020	23.76	25.97	22.66	25.85	1,986,881	+0.86(+3.44%)
May 13, 2020	26.86	27.04	24.39	24.99	1,618,523	-2.14(-7.89%)
May 12, 2020	28.22	28.94	27.10	27.13	1,064,557	-1.52(-5.31%)
May 11, 2020	29.84	29.84	27.95	28.65	1,031,635	-1.77(-5.82%)
May 08, 2020	29.11	30.57	28.65	30.42	1,388,000	+2.17(+7.68%)
May 07, 2020	27.59	28.39	27.50	28.25	1,486,160	+1.18(+4.36%)
May 06, 2020	28.70	29.38	27.07	27.07	1,549,647	-0.85(-3.04%)
May 05, 2020	29.95	32.48	27.68	27.92	3,470,726	+0.69(+2.53%)
May 04, 2020	24.71	27.39	23.90	27.23	3,504,233	+0.64(+2.41%)

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.