Aercap Holdings N.V. (NY: AER )

61.38 USD +0.15 (+0.24%)
Official Closing Price Updated: 7:30 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.