Aercap Holdings N.V. (NY: AER )

42.78 USD +2.34 (+5.79%)
Streaming Delayed Price Updated: 1:11 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 8.510 8.780 8.300 8.380 912,252 -0.13(-1.53%)
Oct 29, 2009 8.460 8.610 8.420 8.510 172,938 +0.07(+0.83%)
Oct 28, 2009 8.510 8.610 8.310 8.440 1,489,008 -0.13(-1.52%)
Oct 27, 2009 8.570 8.680 8.440 8.570 267,736 -0.06(-0.70%)
Oct 26, 2009 8.620 8.920 8.550 8.630 717,506 -0.03(-0.35%)
Oct 23, 2009 8.680 8.710 8.600 8.660 709,401 +0.03(+0.35%)
Oct 22, 2009 8.380 8.630 8.310 8.630 375,425 +0.19(+2.25%)
Oct 21, 2009 8.460 8.610 8.380 8.440 463,752 -0.09(-1.06%)
Oct 20, 2009 8.540 8.570 8.510 8.530 198,317 +0.01(+0.12%)
Oct 19, 2009 8.510 8.600 8.470 8.520 189,681 -0.01(-0.12%)
Oct 16, 2009 8.340 8.650 8.220 8.530 509,043 +0.05(+0.59%)
Oct 15, 2009 8.740 8.740 8.440 8.480 381,784 -0.26(-2.97%)
Oct 14, 2009 8.920 9.000 8.700 8.740 158,498 -0.04(-0.46%)
Oct 13, 2009 8.890 8.940 8.590 8.780 256,104 -0.06(-0.68%)
Oct 12, 2009 8.900 9.130 8.750 8.840 467,167 +0.04(+0.45%)
Oct 09, 2009 8.830 9.010 8.760 8.800 416,485 -0.08(-0.90%)
Oct 08, 2009 8.640 8.930 8.550 8.880 567,321 +0.36(+4.23%)
Oct 07, 2009 8.770 8.810 8.370 8.520 320,511 -0.25(-2.85%)
Oct 06, 2009 8.720 8.910 8.590 8.770 513,310 +0.15(+1.74%)
Oct 05, 2009 8.460 8.700 8.370 8.620 442,573 +0.33(+3.98%)
Oct 02, 2009 8.410 8.560 7.970 8.290 798,590 -0.25(-2.93%)
Oct 01, 2009 8.960 9.080 8.510 8.540 513,419 -0.53(-5.84%)
Sep 30, 2009 9.200 9.270 9.060 9.070 434,179 -0.17(-1.84%)
Sep 29, 2009 9.100 9.380 9.100 9.240 404,610 -0.01(-0.11%)
Sep 28, 2009 9.070 9.270 9.070 9.250 574,132 +0.08(+0.87%)
Sep 25, 2009 9.090 9.170 8.970 9.170 695,796 -0.02(-0.22%)
Sep 24, 2009 9.300 9.300 9.100 9.190 709,597 -0.11(-1.18%)
Sep 23, 2009 9.180 9.480 9.050 9.300 865,094 +0.14(+1.53%)
Sep 22, 2009 9.040 9.200 8.820 9.160 901,923 +0.21(+2.35%)
Sep 21, 2009 9.020 9.020 8.610 8.950 1,732,891 +0.01(+0.11%)
Sep 18, 2009 8.770 8.980 7.899 8.940 2,040,981 +0.13(+1.48%)
Sep 17, 2009 8.960 9.020 8.710 8.810 262,461 -0.12(-1.34%)
Sep 16, 2009 8.920 9.040 8.810 8.930 259,898 +0.12(+1.36%)
Sep 15, 2009 9.150 9.170 8.500 8.810 1,089,044 -0.29(-3.19%)
Sep 14, 2009 8.950 9.170 8.790 9.100 183,013 -0.02(-0.22%)
Sep 11, 2009 8.980 9.180 8.915 9.120 127,268 +0.12(+1.34%)
Sep 10, 2009 8.890 9.015 8.840 8.999 60,120 +0.11(+1.23%)
Sep 09, 2009 8.850 9.030 8.790 8.890 257,084 +0.12(+1.37%)
Sep 08, 2009 8.750 8.890 8.390 8.770 210,415 +0.10(+1.15%)
Sep 04, 2009 8.460 8.700 8.260 8.670 127,375 +0.24(+2.85%)
Sep 03, 2009 8.400 8.472 8.280 8.430 58,343 +0.08(+0.96%)
Sep 02, 2009 8.230 8.470 8.190 8.350 117,788 -0.11(-1.30%)
Sep 01, 2009 8.700 8.990 8.420 8.460 175,330 -0.25(-2.87%)
Aug 31, 2009 8.930 8.930 8.630 8.710 130,991 -0.22(-2.46%)
Aug 28, 2009 8.730 9.060 8.730 8.930 141,139 +0.28(+3.24%)
Aug 27, 2009 8.660 8.780 8.440 8.650 147,821 -0.13(-1.48%)
Aug 26, 2009 9.000 9.000 8.600 8.780 107,803 -0.14(-1.57%)
Aug 25, 2009 9.180 9.180 8.840 8.920 112,175 -0.20(-2.19%)
Aug 24, 2009 9.000 9.200 8.988 9.120 170,057 +0.23(+2.59%)
Aug 21, 2009 8.850 8.980 8.840 8.890 95,502 +0.07(+0.79%)
Aug 20, 2009 8.600 8.840 8.500 8.820 139,689 +0.34(+4.01%)
Aug 19, 2009 8.310 8.690 8.170 8.480 148,661 +0.14(+1.68%)
Aug 18, 2009 8.410 8.550 8.260 8.340 187,970 +0.08(+0.97%)
Aug 17, 2009 8.580 8.700 8.220 8.260 225,310 -0.64(-7.19%)
Aug 14, 2009 9.030 9.160 8.850 8.900 203,694 -0.16(-1.77%)
Aug 13, 2009 9.120 9.310 9.030 9.060 104,595 -0.13(-1.41%)
Aug 12, 2009 9.300 9.480 9.010 9.190 155,027 -0.17(-1.82%)
Aug 11, 2009 9.460 9.590 9.290 9.360 105,772 -0.18(-1.89%)
Aug 10, 2009 9.300 9.770 9.180 9.540 368,960 +0.17(+1.81%)
Aug 07, 2009 8.910 9.490 8.720 9.370 499,686 +0.82(+9.59%)
Aug 06, 2009 9.090 9.340 7.600 8.550 359,690 +0.15(+1.79%)
Aug 05, 2009 8.210 8.450 8.110 8.400 175,607 +0.19(+2.31%)
Aug 04, 2009 8.070 8.310 8.030 8.210 184,416 +0.19(+2.37%)
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.