Aercap Holdings N.V. (NY: AER )

58.09 USD -0.18 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 24.50 25.61 24.40 25.44 342,300 +1.37(+5.69%)
Aug 30, 2007 24.50 24.45 23.90 24.07 212,900 -0.43(-1.76%)
Aug 29, 2007 24.22 24.70 23.86 24.50 187,500 +0.30(+1.24%)
Aug 28, 2007 24.77 24.83 24.14 24.20 144,700 -0.58(-2.34%)
Aug 27, 2007 25.57 25.57 24.73 24.78 148,600 -0.79(-3.09%)
Aug 24, 2007 25.32 25.81 24.92 25.57 139,500 +0.25(+0.99%)
Aug 23, 2007 25.80 25.99 25.28 25.32 355,900 -0.48(-1.86%)
Aug 22, 2007 25.45 25.90 25.17 25.80 313,300 +0.39(+1.53%)
Aug 21, 2007 25.03 25.48 24.74 25.41 510,800 +0.38(+1.52%)
Aug 20, 2007 24.55 25.17 24.35 25.03 329,900 +0.71(+2.92%)
Aug 17, 2007 23.50 24.71 23.39 24.32 362,000 +1.47(+6.43%)
Aug 16, 2007 24.03 24.00 20.25 22.85 655,200 -1.18(-4.91%)
Aug 15, 2007 24.49 24.89 23.71 24.03 620,700 -0.72(-2.91%)
Aug 14, 2007 25.79 25.79 24.66 24.75 630,000 -0.43(-1.71%)
Aug 13, 2007 24.45 25.35 24.34 25.18 835,200 +1.18(+4.92%)
Aug 10, 2007 22.73 24.65 22.29 24.00 721,800 +0.70(+3.00%)
Aug 09, 2007 24.53 25.25 20.00 23.30 563,300 -1.55(-6.24%)
Aug 08, 2007 24.40 25.90 24.40 24.85 774,300 +0.60(+2.47%)
Aug 07, 2007 25.30 25.38 22.37 24.25 1,800,000 -0.94(-3.73%)
Aug 06, 2007 24.92 25.66 24.76 25.19 1,157,900 +0.19(+0.76%)
Aug 03, 2007 25.52 25.59 24.85 25.00 1,353,800 -0.05(-0.20%)
Aug 02, 2007 25.06 25.35 24.55 25.05 1,952,800 +0.05(+0.20%)
Aug 01, 2007 25.71 25.90 24.46 25.00 6,824,200 -0.96(-3.70%)
Jul 31, 2007 27.65 28.01 25.78 25.96 889,300 -1.69(-6.11%)
Jul 30, 2007 27.86 28.02 21.46 27.65 831,100 -0.33(-1.18%)
Jul 27, 2007 29.13 29.13 27.94 27.98 183,500 -1.01(-3.48%)
Jul 26, 2007 29.13 29.13 27.87 28.99 272,200 -0.57(-1.93%)
Jul 25, 2007 29.59 29.84 29.04 29.56 103,400 -0.01(-0.03%)
Jul 24, 2007 30.45 30.48 27.76 29.57 175,300 -1.06(-3.46%)
Jul 23, 2007 30.35 30.79 29.60 30.63 162,800 +0.28(+0.92%)
Jul 20, 2007 30.94 31.01 30.24 30.35 109,200 -0.65(-2.10%)
Jul 19, 2007 30.41 31.84 30.36 31.00 410,300 +0.74(+2.45%)
Jul 18, 2007 31.06 31.19 30.25 30.26 139,000 -0.74(-2.39%)
Jul 17, 2007 30.75 31.80 30.75 31.00 348,200 +0.25(+0.81%)
Jul 16, 2007 30.90 30.99 30.51 30.75 176,500 -0.40(-1.28%)
Jul 13, 2007 31.50 31.56 30.70 31.15 213,600 -0.33(-1.05%)
Jul 12, 2007 31.46 32.23 31.30 31.48 118,000 +0.17(+0.55%)
Jul 11, 2007 31.62 31.85 30.03 31.31 329,500 -0.57(-1.80%)
Jul 10, 2007 32.28 32.82 31.58 31.88 260,100 -0.37(-1.15%)
Jul 09, 2007 32.32 32.40 31.99 32.25 193,200 -0.07(-0.22%)
Jul 06, 2007 32.55 32.73 32.27 32.32 242,800 -0.22(-0.68%)
Jul 05, 2007 32.42 32.66 32.00 32.54 63,700 +0.27(+0.84%)
Jul 03, 2007 31.78 32.61 31.78 32.27 79,700 +0.63(+1.99%)
Jul 02, 2007 32.10 32.80 31.37 31.64 197,100 -0.36(-1.13%)
Jun 29, 2007 31.56 32.22 31.56 32.00 314,000 +0.60(+1.91%)
Jun 28, 2007 30.81 31.51 30.68 31.40 117,000 +0.73(+2.38%)
Jun 27, 2007 30.60 30.90 30.22 30.67 202,700 -0.14(-0.45%)
Jun 26, 2007 31.41 31.41 30.59 30.81 73,400 -0.43(-1.38%)
Jun 25, 2007 32.50 32.65 31.04 31.24 69,800 -0.68(-2.13%)
Jun 22, 2007 31.49 32.02 31.21 31.92 73,500 +0.30(+0.95%)
Jun 21, 2007 32.15 32.25 31.60 31.62 115,800 -0.54(-1.68%)
Jun 20, 2007 32.28 32.60 31.92 32.16 163,100 +0.17(+0.53%)
Jun 19, 2007 31.73 32.80 31.73 31.99 253,500 +0.26(+0.82%)
Jun 18, 2007 31.00 31.84 30.92 31.73 202,300 +0.80(+2.59%)
Jun 15, 2007 31.10 31.27 30.85 30.93 62,100 +0.02(+0.06%)
Jun 14, 2007 30.74 31.13 30.60 30.91 186,900 +0.12(+0.39%)
Jun 13, 2007 30.60 31.40 30.60 30.79 262,000 +0.38(+1.25%)
Jun 12, 2007 30.64 31.00 30.41 30.41 88,300 -0.14(-0.46%)
Jun 11, 2007 30.53 31.08 30.53 30.55 63,900 +0.04(+0.13%)
Jun 08, 2007 30.70 30.71 29.74 30.51 111,000 -0.14(-0.46%)
Jun 07, 2007 30.52 31.50 30.52 30.65 147,300 -0.01(-0.03%)
Jun 06, 2007 30.85 31.27 30.52 30.66 106,600 -0.28(-0.90%)
Jun 05, 2007 30.62 31.00 30.42 30.94 56,700 +0.32(+1.05%)
Jun 04, 2007 30.65 30.90 30.33 30.62 99,100 -0.01(-0.03%)
Jun 01, 2007 31.18 31.18 30.62 30.63 220,000 -0.37(-1.19%)
May 31, 2007 43.31 31.25 30.41 31.00 179,300 +0.70(+2.31%)
May 30, 2007 29.75 30.58 29.75 30.30 163,300 +0.34(+1.13%)
May 29, 2007 29.90 30.65 29.67 29.96 147,100 +0.30(+1.01%)
May 25, 2007 29.22 30.50 29.06 29.66 307,100 +0.44(+1.51%)
May 24, 2007 30.23 30.75 29.16 29.22 215,100 -1.03(-3.40%)
May 23, 2007 30.34 30.69 30.15 30.25 375,100 -0.07(-0.23%)
May 22, 2007 29.90 30.39 29.90 30.32 333,300 +0.31(+1.03%)
May 21, 2007 30.30 30.73 29.94 30.01 209,400 -0.04(-0.13%)
May 18, 2007 30.03 30.28 29.95 30.05 108,700 -0.11(-0.36%)
May 17, 2007 30.00 30.49 29.91 30.16 295,100 +0.33(+1.11%)
May 16, 2007 29.85 30.93 29.61 29.83 642,600 -0.77(-2.52%)
May 15, 2007 32.55 32.39 30.30 30.60 1,272,000 +0.30(+0.99%)
May 14, 2007 30.02 30.75 29.76 30.30 352,800 +0.30(+1.00%)
May 11, 2007 28.95 30.29 28.85 30.00 244,300 +1.15(+3.99%)
May 10, 2007 28.98 29.48 28.59 28.85 98,400 -0.18(-0.62%)
May 09, 2007 29.26 29.54 28.81 29.03 146,700 -0.12(-0.41%)
May 08, 2007 29.08 29.65 28.82 29.15 200,100 +0.55(+1.92%)
May 07, 2007 28.86 29.22 28.53 28.60 281,200 -0.16(-0.56%)
May 04, 2007 28.51 29.03 28.51 28.76 93,400 +0.20(+0.70%)
May 03, 2007 29.00 29.23 28.49 28.56 146,200 -0.30(-1.05%)
May 02, 2007 29.00 29.23 28.58 28.86 124,600 -0.14(-0.47%)
May 01, 2007 29.15 29.28 28.70 29.00 309,900 -0.17(-0.58%)
Apr 30, 2007 29.00 29.26 28.88 29.17 35,900 +0.37(+1.28%)
Apr 27, 2007 28.80 28.90 28.66 28.80 69,500 +0.00(+0.00%)
Apr 26, 2007 29.00 29.03 28.57 28.80 164,100 -0.29(-1.00%)
Apr 25, 2007 29.18 29.67 28.79 29.09 202,000 -0.16(-0.55%)
Apr 24, 2007 30.13 30.74 29.06 29.25 74,600 -0.58(-1.94%)
Apr 23, 2007 30.25 30.58 29.66 29.83 137,200 +0.14(+0.47%)
Apr 20, 2007 29.49 30.13 29.49 29.69 197,500 +0.60(+2.06%)
Apr 19, 2007 28.74 29.23 28.55 29.09 114,200 +0.28(+0.97%)
Apr 18, 2007 29.20 29.25 28.55 28.81 232,400 -0.49(-1.67%)
Apr 17, 2007 29.03 29.53 29.03 29.30 63,700 -0.22(-0.75%)
Apr 16, 2007 29.49 30.35 29.25 29.52 192,300 -0.38(-1.27%)
Apr 13, 2007 30.22 30.40 29.75 29.90 98,600 -0.23(-0.76%)
Apr 12, 2007 29.33 30.13 29.27 30.13 99,000 +0.17(+0.57%)
Apr 11, 2007 30.15 30.33 29.84 29.96 255,600 -0.30(-0.99%)
Apr 10, 2007 30.15 31.15 29.76 30.26 247,600 +0.03(+0.10%)
Apr 09, 2007 30.30 30.50 30.00 30.23 66,900 -0.12(-0.40%)
Apr 05, 2007 30.49 30.65 30.33 30.35 158,400 -0.06(-0.20%)
Apr 04, 2007 30.46 30.59 29.85 30.41 220,100 +0.17(+0.56%)
Apr 03, 2007 29.33 30.75 29.33 30.24 398,500 +1.03(+3.53%)
Apr 02, 2007 29.25 29.49 28.95 29.21 187,400 +0.10(+0.34%)
Mar 30, 2007 29.31 29.76 28.79 29.11 328,800 -0.09(-0.31%)
Mar 29, 2007 28.00 29.30 27.82 29.20 190,000 +1.36(+4.89%)
Mar 28, 2007 28.39 28.62 27.57 27.84 108,300 -0.78(-2.73%)
Mar 27, 2007 28.96 29.50 28.60 28.62 26,400 -0.28(-0.97%)
Mar 26, 2007 29.13 29.85 28.75 28.90 138,900 -0.21(-0.72%)
Mar 23, 2007 27.83 29.70 27.59 29.11 1,008,100 +1.30(+4.67%)
Mar 22, 2007 26.35 27.85 26.12 27.81 146,600 +0.49(+1.79%)
Mar 21, 2007 27.40 27.40 26.95 27.32 376,900 +0.17(+0.63%)
Mar 20, 2007 27.20 27.52 26.75 27.15 111,700 +0.15(+0.56%)
Mar 19, 2007 27.60 27.66 26.95 27.00 318,000 -0.20(-0.74%)
Mar 16, 2007 27.23 27.67 27.09 27.20 306,900 -0.01(-0.04%)
Mar 15, 2007 27.25 27.63 26.95 27.21 380,900 +0.34(+1.27%)
Mar 14, 2007 26.40 26.90 26.33 26.87 76,100 +0.41(+1.55%)
Mar 13, 2007 27.13 27.67 26.45 26.46 150,400 -0.67(-2.47%)
Mar 12, 2007 26.75 27.29 26.70 27.13 749,100 +0.58(+2.18%)
Mar 09, 2007 26.20 26.81 26.20 26.55 96,800 +0.57(+2.19%)
Mar 08, 2007 26.38 26.63 25.85 25.98 75,900 -0.17(-0.65%)
Mar 07, 2007 26.34 26.45 26.13 26.15 89,400 -0.23(-0.87%)
Mar 06, 2007 26.65 27.70 26.13 26.38 248,700 -0.04(-0.15%)
Mar 05, 2007 26.70 26.71 26.31 26.42 59,500 -0.53(-1.97%)
Mar 02, 2007 27.10 27.13 26.36 26.95 66,800 -0.18(-0.66%)
Mar 01, 2007 27.55 27.85 27.12 27.13 258,750 -0.77(-2.76%)
Feb 28, 2007 26.70 28.02 26.12 27.90 325,800 +1.15(+4.30%)
Feb 27, 2007 26.52 27.10 25.26 26.75 229,500 -0.50(-1.83%)
Feb 26, 2007 27.04 27.98 27.01 27.25 395,500 +0.21(+0.78%)
Feb 23, 2007 26.85 27.22 26.30 27.04 276,100 +0.14(+0.52%)
Feb 22, 2007 26.98 27.00 26.78 26.90 195,200 +0.10(+0.37%)
Feb 21, 2007 26.65 26.90 26.52 26.80 75,400 -0.07(-0.26%)
Feb 20, 2007 26.18 27.68 25.89 26.87 489,600 +0.82(+3.15%)
Feb 16, 2007 26.37 26.44 25.90 26.05 367,100 -0.40(-1.51%)
Feb 15, 2007 26.28 26.60 26.28 26.45 246,300 +0.32(+1.22%)
Feb 14, 2007 25.49 26.13 25.25 26.13 219,500 +0.53(+2.07%)
Feb 13, 2007 25.70 25.76 25.50 25.60 269,400 -0.05(-0.19%)
Feb 12, 2007 25.65 25.90 25.26 25.65 212,750 -0.23(-0.89%)
Feb 09, 2007 26.00 26.08 25.85 25.88 43,800 -0.12(-0.46%)
Feb 08, 2007 26.55 26.67 25.58 26.00 588,000 -0.50(-1.89%)
Feb 07, 2007 26.95 26.95 26.34 26.50 180,000 -0.49(-1.82%)
Feb 06, 2007 26.90 27.00 26.38 26.99 173,100 -0.07(-0.26%)
Feb 05, 2007 26.98 27.15 26.83 27.06 336,600 +0.15(+0.56%)
Feb 02, 2007 26.95 27.00 26.78 26.91 210,500 +0.05(+0.19%)
Feb 01, 2007 26.60 27.13 26.48 26.86 171,800 +0.31(+1.17%)
Jan 31, 2007 26.37 26.57 26.13 26.55 156,400 +0.10(+0.38%)
Jan 30, 2007 26.15 26.79 26.00 26.45 319,600 +0.55(+2.12%)
Jan 29, 2007 26.02 26.28 25.25 25.90 84,700 -0.04(-0.15%)
Jan 26, 2007 26.70 26.70 25.54 25.94 705,300 -0.58(-2.19%)
Jan 25, 2007 27.15 27.35 26.49 26.52 185,900 -0.58(-2.14%)
Jan 24, 2007 26.29 27.19 26.25 27.10 289,200 +0.81(+3.08%)
Jan 23, 2007 25.20 26.56 24.95 26.29 272,600 +0.84(+3.30%)
Jan 22, 2007 25.41 25.57 23.86 25.45 142,800 -0.15(-0.59%)
Jan 19, 2007 25.90 25.90 25.25 25.60 205,800 -0.40(-1.54%)
Jan 18, 2007 26.30 26.39 25.79 26.00 78,700 -0.42(-1.59%)
Jan 17, 2007 26.50 26.82 26.16 26.42 355,700 -0.38(-1.42%)
Jan 16, 2007 27.13 27.25 26.52 26.80 577,200 -0.12(-0.45%)
Jan 12, 2007 27.01 27.12 26.62 26.92 245,900 -0.15(-0.55%)
Jan 11, 2007 26.25 27.19 26.25 27.07 913,100 +0.92(+3.52%)
Jan 10, 2007 25.85 28.00 25.58 26.15 555,800 +0.40(+1.55%)
Jan 09, 2007 25.50 26.28 24.85 25.75 624,100 +0.81(+3.25%)
Jan 08, 2007 24.06 25.00 23.86 24.94 338,000 +0.83(+3.44%)
Jan 05, 2007 23.35 24.15 23.35 24.11 330,700 +0.66(+2.81%)
Jan 04, 2007 22.75 23.52 22.75 23.45 157,600 +0.10(+0.43%)
Jan 03, 2007 23.51 24.14 23.25 23.35 536,900 +0.17(+0.73%)
Dec 29, 2006 22.61 23.37 22.59 23.18 206,900 +0.47(+2.07%)
Dec 28, 2006 22.97 22.97 22.60 22.71 443,800 -0.04(-0.18%)
Dec 27, 2006 22.20 22.85 22.13 22.75 67,300 +0.51(+2.29%)
Dec 26, 2006 22.30 22.35 22.10 22.24 231,600 -0.14(-0.63%)
Dec 22, 2006 22.40 22.70 22.35 22.38 196,500 -0.23(-1.02%)
Dec 21, 2006 22.65 23.00 22.36 22.61 100,600 -0.29(-1.27%)
Dec 20, 2006 22.88 23.07 22.45 22.90 123,800 +0.17(+0.75%)
Dec 19, 2006 22.80 22.80 22.35 22.73 146,500 -0.15(-0.66%)
Dec 18, 2006 22.63 23.00 22.45 22.88 116,800 +0.00(+0.00%)
Dec 15, 2006 22.65 22.95 22.31 22.88 482,500 +0.13(+0.57%)
Dec 14, 2006 23.00 23.01 22.50 22.75 626,500 -0.20(-0.87%)
Dec 13, 2006 23.25 23.26 22.60 22.95 1,048,200 -0.30(-1.29%)
Dec 12, 2006 23.22 23.40 23.22 23.25 109,900 -0.08(-0.34%)
Dec 11, 2006 23.30 23.46 23.26 23.33 302,200 +0.03(+0.13%)
Dec 08, 2006 23.17 23.39 23.08 23.30 195,600 +0.04(+0.17%)
Dec 07, 2006 22.66 23.35 22.66 23.26 314,000 +0.60(+2.65%)
Dec 06, 2006 22.63 22.70 22.57 22.66 74,400 +0.03(+0.13%)
Dec 05, 2006 22.40 22.63 22.33 22.63 234,400 +0.00(+0.00%)
Dec 04, 2006 22.65 22.74 22.49 22.63 470,000 -0.14(-0.61%)
Dec 01, 2006 22.58 22.94 22.52 22.77 217,400 +0.07(+0.31%)
Nov 30, 2006 22.50 23.00 22.45 22.70 394,700 +0.18(+0.80%)
Nov 29, 2006 23.18 23.18 22.45 22.52 917,700 -0.43(-1.87%)
Nov 28, 2006 22.85 23.05 22.84 22.95 629,200 +0.10(+0.44%)
Nov 27, 2006 23.00 23.10 22.70 22.85 374,100 -0.10(-0.44%)
Nov 24, 2006 22.50 22.95 22.40 22.95 221,300 +0.25(+1.10%)
Nov 22, 2006 23.00 23.14 21.85 22.70 5,185,600 -0.32(-1.39%)
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.