Aercap Holdings N.V. (NY: AER )

50.80 USD +0.81 (+1.62%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.