Aercap Holdings N.V. (NY: AER )

40.63 USD -1.37 (-3.26%)
Official Closing Price Updated: 7:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 12.80 12.92 12.80 12.91 125,236 +0.06(+0.47%)
Oct 28, 2010 12.90 12.96 12.70 12.85 262,678 +0.09(+0.71%)
Oct 27, 2010 12.37 12.79 12.23 12.76 390,605 +0.00(+0.00%)
Oct 25, 2010 12.76 12.96 12.60 12.76 793,981 +0.13(+1.03%)
Oct 22, 2010 12.67 12.77 12.44 12.63 320,662 -0.06(-0.47%)
Oct 21, 2010 12.55 12.88 12.53 12.69 360,321 +0.19(+1.52%)
Oct 20, 2010 12.21 12.57 12.16 12.50 359,068 +0.28(+2.29%)
Oct 19, 2010 12.41 12.43 12.11 12.22 353,456 -0.30(-2.40%)
Oct 18, 2010 12.44 12.67 12.44 12.52 243,387 +0.04(+0.32%)
Oct 15, 2010 12.53 12.58 12.30 12.48 399,430 -0.02(-0.16%)
Oct 14, 2010 12.42 12.58 12.30 12.50 256,189 +0.01(+0.08%)
Oct 13, 2010 12.50 12.59 12.43 12.49 1,774,990 +0.07(+0.56%)
Oct 12, 2010 12.25 12.48 12.09 12.42 145,708 +0.15(+1.22%)
Oct 11, 2010 12.15 12.49 12.15 12.27 236,986 +0.10(+0.82%)
Oct 08, 2010 12.17 12.19 11.78 12.17 115,122 +0.28(+2.35%)
Oct 07, 2010 11.97 12.04 11.83 11.89 105,362 -0.01(-0.08%)
Oct 06, 2010 11.88 12.08 11.86 11.90 247,120 -0.06(-0.50%)
Oct 05, 2010 11.88 12.06 11.83 11.96 114 +0.20(+1.70%)
Oct 04, 2010 11.70 12.00 11.70 11.76 193,719 -0.19(-1.59%)
Oct 01, 2010 11.95 12.06 11.72 11.95 319,260 +0.12(+1.01%)
Sep 30, 2010 12.10 12.23 11.66 11.83 360,769 -0.26(-2.15%)
Sep 29, 2010 12.00 12.15 11.86 12.09 103 -0.03(-0.25%)
Sep 28, 2010 11.97 12.12 11.77 12.12 387 +0.15(+1.25%)
Sep 27, 2010 12.00 12.10 11.88 11.97 141,333 -0.05(-0.42%)
Sep 24, 2010 11.98 12.05 11.86 12.02 590,650 +0.22(+1.86%)
Sep 23, 2010 11.77 11.83 11.58 11.80 1,115 -0.13(-1.09%)
Sep 22, 2010 11.91 12.05 11.72 11.93 220,042 -0.07(-0.58%)
Sep 21, 2010 11.91 12.08 11.89 12.00 1,600 +0.03(+0.25%)
Sep 20, 2010 11.82 12.06 11.69 11.97 515,304 +0.24(+2.05%)
Sep 17, 2010 11.73 11.93 11.50 11.73 222,543 +0.32(+2.80%)
Sep 15, 2010 11.35 11.48 11.30 11.41 97,487 -0.03(-0.26%)
Sep 14, 2010 11.74 11.74 11.35 11.44 1,121 -0.22(-1.89%)
Sep 13, 2010 11.54 11.66 11.46 11.66 176,070 +0.16(+1.39%)
Sep 10, 2010 11.29 11.51 11.19 11.50 126,428 +0.24(+2.13%)
Sep 09, 2010 11.52 11.58 11.21 11.26 100,869 -0.08(-0.71%)
Sep 08, 2010 11.42 11.59 11.26 11.34 494 -0.09(-0.79%)
Sep 07, 2010 11.81 11.86 11.34 11.43 622 -0.55(-4.59%)
Sep 03, 2010 11.78 12.04 11.75 11.98 124,060 +0.42(+3.63%)
Sep 02, 2010 11.27 11.72 11.13 11.56 2,263 +0.28(+2.48%)
Sep 01, 2010 10.96 11.39 10.95 11.28 216,783 +0.54(+5.03%)
Aug 31, 2010 10.74 10.96 10.61 10.74 483 -0.11(-1.01%)
Aug 30, 2010 11.03 11.15 10.81 10.85 216,539 -0.26(-2.34%)
Aug 27, 2010 11.11 11.18 10.44 11.11 334,725 +0.45(+4.22%)
Aug 26, 2010 10.88 11.02 10.65 10.66 362 -0.18(-1.66%)
Aug 25, 2010 10.69 10.87 10.44 10.84 645 +0.13(+1.21%)
Aug 24, 2010 10.80 11.04 10.67 10.71 463 -0.28(-2.55%)
Aug 23, 2010 11.61 11.65 10.99 10.99 176,283 -0.47(-4.10%)
Aug 20, 2010 11.44 11.52 11.10 11.46 325,528 -0.06(-0.52%)
Aug 19, 2010 11.93 11.97 11.50 11.52 126 -0.53(-4.40%)
Aug 18, 2010 12.01 12.19 11.91 12.05 839 +0.04(+0.33%)
Aug 17, 2010 12.15 12.17 11.97 12.01 725 +0.06(+0.50%)
Aug 16, 2010 11.66 12.01 11.59 11.95 274,440 +0.25(+2.14%)
Aug 13, 2010 11.70 11.85 11.67 11.70 288,897 -0.16(-1.35%)
Aug 12, 2010 11.53 12.07 11.45 11.86 422,314 -0.04(-0.34%)
Aug 11, 2010 12.19 12.19 11.65 11.90 440,113 -0.53(-4.26%)
Aug 10, 2010 12.63 12.63 12.26 12.43 1,021 -0.31(-2.43%)
Aug 09, 2010 12.76 12.77 12.61 12.74 285,851 -0.03(-0.23%)
Aug 06, 2010 12.77 12.77 12.41 12.77 349,753 +0.01(+0.08%)
Aug 05, 2010 12.62 13.06 12.60 12.76 265,322 +0.08(+0.63%)
Aug 04, 2010 12.98 13.03 12.64 12.68 754 -0.28(-2.16%)
Aug 03, 2010 13.58 13.63 12.92 12.96 2,070 -0.67(-4.92%)
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.