Aercap Holdings N.V. (NY: AER )

47.25 USD -0.13 (-0.27%)
Streaming Delayed Price Updated: 9:38 AM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 19.75 20.96 19.39 20.87 386,910 +1.08(+5.46%)
Dec 28, 2007 19.67 20.12 19.63 19.79 175,100 +0.12(+0.61%)
Dec 27, 2007 20.10 20.44 19.44 19.67 235,625 -0.68(-3.34%)
Dec 26, 2007 20.75 20.94 20.03 20.35 193,600 -0.49(-2.35%)
Dec 24, 2007 21.09 21.93 20.63 20.84 67,000 -0.50(-2.34%)
Dec 21, 2007 19.46 21.34 19.26 21.34 335,693 +2.09(+10.86%)
Dec 20, 2007 19.25 19.54 18.90 19.25 1,172,358 +0.01(+0.05%)
Dec 19, 2007 19.01 19.29 18.80 19.24 644,700 +0.20(+1.05%)
Dec 18, 2007 19.66 19.78 18.54 19.04 575,500 -0.30(-1.55%)
Dec 17, 2007 19.73 19.81 19.07 19.34 296,000 -0.59(-2.96%)
Dec 14, 2007 19.97 20.43 19.86 19.93 86,400 -0.41(-2.02%)
Dec 13, 2007 20.91 21.11 20.00 20.34 212,700 -0.91(-4.28%)
Dec 12, 2007 21.20 21.73 21.06 21.25 1,134,510 +0.47(+2.26%)
Dec 11, 2007 22.18 22.68 20.74 20.78 379,000 -1.44(-6.48%)
Dec 10, 2007 21.50 22.30 21.36 22.22 529,315 +0.82(+3.83%)
Dec 07, 2007 21.50 21.65 21.14 21.40 641,300 -0.13(-0.60%)
Dec 06, 2007 21.84 21.84 21.05 21.53 177,800 -0.42(-1.91%)
Dec 05, 2007 22.12 22.28 21.42 21.95 181,600 +0.09(+0.41%)
Dec 04, 2007 22.14 22.24 21.76 21.86 82,700 -0.28(-1.26%)
Dec 03, 2007 22.68 23.00 22.06 22.14 127,500 -0.89(-3.86%)
Nov 30, 2007 22.45 23.49 22.45 23.03 287,317 +0.83(+3.74%)
Nov 29, 2007 22.59 22.68 21.95 22.20 138,100 -0.45(-1.99%)
Nov 28, 2007 21.40 22.82 21.40 22.65 236,200 +1.25(+5.84%)
Nov 27, 2007 21.00 21.56 20.55 21.40 213,900 +0.60(+2.88%)
Nov 26, 2007 20.25 21.41 20.18 20.80 536,255 +0.63(+3.12%)
Nov 23, 2007 20.46 20.59 20.17 20.17 98,300 -0.06(-0.30%)
Nov 21, 2007 21.00 21.19 19.64 20.23 512,700 -0.97(-4.58%)
Nov 20, 2007 20.44 21.69 20.41 21.20 337,700 +0.51(+2.46%)
Nov 19, 2007 22.38 22.55 20.69 20.69 222,900 -1.64(-7.34%)
Nov 16, 2007 23.25 23.25 22.05 22.33 124,800 -0.63(-2.74%)
Nov 15, 2007 23.26 23.94 22.66 22.96 346,700 -0.59(-2.51%)
Nov 14, 2007 23.13 24.13 22.83 23.55 264,900 +0.56(+2.44%)
Nov 13, 2007 22.97 23.47 22.36 22.99 251,800 +0.35(+1.55%)
Nov 12, 2007 22.00 23.21 22.00 22.64 210,530 +0.58(+2.63%)
Nov 09, 2007 22.40 22.73 22.00 22.06 206,100 -0.93(-4.05%)
Nov 08, 2007 23.41 24.01 22.21 22.99 338,900 +0.01(+0.04%)
Nov 07, 2007 22.61 23.69 22.40 22.98 386,100 +0.04(+0.17%)
Nov 06, 2007 23.05 23.37 22.64 22.94 228,400 -0.24(-1.04%)
Nov 05, 2007 23.16 23.47 22.42 23.18 214,000 -0.23(-0.98%)
Nov 02, 2007 24.50 24.50 23.01 23.41 307,000 -1.11(-4.53%)
Nov 01, 2007 25.19 25.32 24.52 24.52 241,100 -0.69(-2.74%)
Oct 31, 2007 25.92 25.92 25.00 25.21 252,400 -0.39(-1.52%)
Oct 30, 2007 26.50 26.65 25.55 25.60 218,000 -0.94(-3.54%)
Oct 29, 2007 27.05 27.73 26.50 26.54 182,200 -0.22(-0.82%)
Oct 26, 2007 26.63 26.98 25.99 26.76 263,800 +0.43(+1.63%)
Oct 25, 2007 26.94 27.12 26.20 26.33 205,200 -0.51(-1.90%)
Oct 24, 2007 27.04 27.27 26.62 26.84 167,000 -0.16(-0.59%)
Oct 23, 2007 26.82 27.20 26.80 27.00 94,400 -0.03(-0.11%)
Oct 22, 2007 26.49 27.34 26.34 27.03 102,500 +0.42(+1.58%)
Oct 19, 2007 26.76 27.00 26.18 26.61 183,700 -0.37(-1.37%)
Oct 18, 2007 26.62 27.12 26.47 26.98 314,000 +0.00(+0.00%)
Oct 17, 2007 27.08 27.33 26.53 26.98 139,300 -0.05(-0.18%)
Oct 16, 2007 28.00 28.20 27.00 27.03 272,200 -0.97(-3.46%)
Oct 15, 2007 28.46 28.54 27.60 28.00 218,900 -0.47(-1.65%)
Oct 12, 2007 28.35 28.57 27.85 28.47 136,200 +0.12(+0.42%)
Oct 11, 2007 27.87 28.70 27.73 28.35 407,100 +0.75(+2.72%)
Oct 10, 2007 26.75 27.75 26.52 27.60 450,800 +0.85(+3.18%)
Oct 09, 2007 27.12 27.15 26.50 26.75 280,100 -0.25(-0.93%)
Oct 08, 2007 27.47 27.47 26.33 27.00 115,100 -0.25(-0.92%)
Oct 05, 2007 27.00 27.58 26.79 27.25 426,600 +0.57(+2.14%)
Oct 04, 2007 26.45 26.96 25.85 26.68 317,200 +0.37(+1.41%)
Oct 03, 2007 26.70 27.16 26.16 26.31 450,500 -0.70(-2.59%)
Oct 02, 2007 25.84 27.14 25.84 27.01 556,800 +1.19(+4.61%)
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.