Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Aercap Holdings N.V. (NY: AER )

83.21 -0.53 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 83.87 84.37 82.61 83.21 1,163,157 -0.53(-0.63%)
Apr 18, 2024 84.23 85.15 83.45 83.74 1,750,662 +0.15(+0.18%)
Apr 17, 2024 83.59 84.39 82.82 83.59 1,757,139 +1.05(+1.27%)
Apr 16, 2024 82.50 83.33 81.93 82.54 1,135,329 +0.04(+0.05%)
Apr 15, 2024 84.10 84.85 82.10 82.50 969,084 -0.52(-0.63%)
Apr 12, 2024 83.29 84.11 82.30 83.02 1,525,117 -1.04(-1.24%)
Apr 11, 2024 85.04 85.04 83.09 84.06 1,975,438 -0.98(-1.15%)
Apr 10, 2024 85.01 86.54 84.81 85.04 1,424,657 -0.99(-1.15%)
Apr 09, 2024 87.09 87.74 85.00 86.03 1,485,129 -0.99(-1.14%)
Apr 08, 2024 87.22 88.19 86.79 87.02 1,314,995 -0.36(-0.41%)
Apr 05, 2024 86.13 87.73 86.13 87.38 963,421 +1.38(+1.60%)
Apr 04, 2024 87.76 88.44 85.84 86.00 2,088,018 -0.85(-0.98%)
Apr 03, 2024 85.12 87.00 84.96 86.85 1,531,011 +1.63(+1.91%)
Apr 02, 2024 85.12 85.59 84.59 85.22 1,537,191 -0.46(-0.54%)
Apr 01, 2024 87.39 87.39 85.38 85.68 1,558,282 -1.23(-1.42%)
Mar 28, 2024 87.47 87.11 87.08 86.91 1,551,918 -0.68(-0.78%)
Mar 27, 2024 87.77 87.90 86.65 87.59 996,506 -0.04(-0.05%)
Mar 26, 2024 85.95 87.83 85.79 87.63 1,908,084 +2.04(+2.38%)
Mar 25, 2024 86.50 86.74 85.57 85.59 1,034,109 -0.92(-1.06%)
Mar 22, 2024 86.51 86.83 86.05 86.51 996,008 +0.30(+0.35%)
Mar 21, 2024 85.69 87.24 85.47 86.21 1,826,472 +0.82(+0.96%)
Mar 20, 2024 85.52 86.31 84.79 85.39 1,800,379 -0.26(-0.30%)
Mar 19, 2024 86.00 86.34 85.24 85.65 1,187,354 -0.61(-0.71%)
Mar 18, 2024 85.86 86.61 85.60 86.26 1,768,240 +0.43(+0.50%)
Mar 15, 2024 84.03 86.12 84.00 85.83 2,551,107 +1.40(+1.66%)
Mar 14, 2024 83.92 84.81 83.00 84.43 2,025,696 +0.39(+0.46%)
Mar 13, 2024 82.76 85.19 82.21 84.04 3,538,560 +1.20(+1.45%)
Mar 12, 2024 81.75 82.95 81.69 82.84 1,635,085 +1.39(+1.71%)
Mar 11, 2024 81.29 81.78 80.90 81.45 1,469,433 +0.01(+0.01%)
Mar 08, 2024 82.17 83.04 81.25 81.44 1,544,359 -0.69(-0.84%)
Mar 07, 2024 80.46 82.27 80.46 82.13 2,004,521 +2.31(+2.89%)
Mar 06, 2024 80.09 80.51 79.51 79.82 1,498,914 +0.45(+0.57%)
Mar 05, 2024 77.35 80.31 77.35 79.37 2,383,926 +1.69(+2.18%)
Mar 04, 2024 77.00 78.00 76.85 77.68 1,173,775 +0.33(+0.43%)
Mar 01, 2024 77.51 78.79 77.08 77.35 1,476,807 +0.17(+0.22%)
Feb 29, 2024 76.51 77.50 76.14 77.18 2,757,378 +0.86(+1.13%)
Feb 28, 2024 76.55 77.50 76.15 76.32 1,404,729 -0.99(-1.28%)
Feb 27, 2024 76.00 77.68 76.00 77.31 1,553,520 +1.34(+1.76%)
Feb 26, 2024 77.44 78.07 75.96 75.97 2,160,624 -1.88(-2.41%)
Feb 23, 2024 78.50 80.61 77.08 77.85 3,011,460 -0.72(-0.92%)
Feb 22, 2024 78.79 79.53 78.47 78.57 2,447,880 +0.49(+0.63%)
Feb 21, 2024 77.38 78.33 76.09 78.08 2,079,436 +0.14(+0.18%)
Feb 20, 2024 77.13 78.60 77.13 77.94 2,234,701 +0.30(+0.39%)
Feb 16, 2024 78.61 78.71 77.63 77.64 1,063,647 -1.07(-1.36%)
Feb 15, 2024 77.38 79.01 77.21 78.71 1,319,763 +1.65(+2.14%)
Feb 14, 2024 77.38 77.57 76.48 77.06 1,060,874 +0.33(+0.43%)
Feb 13, 2024 76.47 76.92 75.83 76.73 1,476,499 -0.98(-1.26%)
Feb 12, 2024 77.19 77.96 77.17 77.71 603,459 +0.44(+0.57%)
Feb 09, 2024 77.40 77.49 76.72 77.27 1,120,613 -0.04(-0.05%)
Feb 08, 2024 77.67 78.07 76.23 77.31 1,039,283 -0.64(-0.82%)
Feb 07, 2024 77.98 78.52 77.61 77.95 870,264 +0.75(+0.97%)
Feb 06, 2024 78.03 78.56 77.09 77.20 1,433,802 -0.83(-1.06%)
Feb 05, 2024 77.80 78.34 77.05 78.03 1,231,955 -0.18(-0.23%)
Feb 02, 2024 77.18 78.64 77.09 78.21 1,049,777 +0.91(+1.18%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.