Aercap Holdings N.V. (NY: AER )

57.41 USD -2.42 (-4.04%)
Official Closing Price Updated: 7:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.