Aercap Holdings N.V. (NY: AER )

38.66 USD -1.97 (-4.85%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 6.230 6.590 6.160 6.340 455,369 +0.12(+1.93%)
Oct 30, 2008 6.820 7.000 6.050 6.220 402,821 -0.32(-4.89%)
Oct 29, 2008 6.210 6.940 6.040 6.540 446,615 +0.40(+6.51%)
Oct 28, 2008 6.050 6.210 5.370 6.140 595,200 +0.00(+0.00%)
Oct 27, 2008 6.750 6.900 6.120 6.140 306,956 -0.79(-11.40%)
Oct 24, 2008 7.340 7.560 6.820 6.930 163,218 -0.63(-8.33%)
Oct 23, 2008 7.900 7.990 7.300 7.560 208,506 -0.21(-2.70%)
Oct 22, 2008 7.770 7.870 7.410 7.770 334,198 -0.10(-1.27%)
Oct 21, 2008 7.910 7.940 7.620 7.870 186,765 -0.05(-0.63%)
Oct 20, 2008 7.860 8.070 7.830 7.920 128,490 +0.16(+2.06%)
Oct 17, 2008 7.490 7.890 7.290 7.760 297,984 +0.26(+3.47%)
Oct 16, 2008 7.250 7.530 6.720 7.500 348,650 +0.27(+3.73%)
Oct 15, 2008 7.960 8.280 7.230 7.230 383,872 -0.77(-9.62%)
Oct 14, 2008 8.840 9.000 7.600 8.000 412,275 +0.60(+8.11%)
Oct 13, 2008 7.020 7.710 6.960 7.400 329,090 +0.80(+12.12%)
Oct 10, 2008 6.580 7.000 5.700 6.600 819,395 -0.33(-4.76%)
Oct 09, 2008 7.900 7.990 6.710 6.930 209,948 -0.68(-8.94%)
Oct 08, 2008 7.570 7.990 6.800 7.610 645,597 -0.22(-2.81%)
Oct 07, 2008 8.630 8.870 7.800 7.830 312,580 -0.60(-7.12%)
Oct 06, 2008 9.000 9.530 7.880 8.430 313,376 -1.45(-14.68%)
Oct 03, 2008 10.33 10.77 9.840 9.880 329,698 -0.12(-1.20%)
Oct 02, 2008 10.42 10.44 9.850 10.00 584,835 -0.41(-3.94%)
Oct 01, 2008 10.35 10.63 10.27 10.41 182,150 -0.20(-1.89%)
Sep 30, 2008 10.50 10.85 9.980 10.61 711,758 +0.43(+4.22%)
Sep 29, 2008 12.11 12.11 10.00 10.18 371,533 -1.85(-15.38%)
Sep 26, 2008 11.94 12.16 11.21 12.03 0 -0.42(-3.37%)
Sep 25, 2008 12.62 12.65 12.19 12.45 522,820 -0.26(-2.05%)
Sep 24, 2008 13.07 13.10 12.52 12.71 327,654 -0.41(-3.12%)
Sep 23, 2008 12.67 13.28 12.50 13.12 667,025 +0.30(+2.34%)
Sep 22, 2008 12.66 13.21 11.84 12.82 551,589 -0.06(-0.47%)
Sep 19, 2008 15.80 16.00 12.74 12.88 0 +0.78(+6.45%)
Sep 18, 2008 10.95 12.40 10.95 12.10 553,165 +0.43(+3.68%)
Sep 17, 2008 12.47 12.87 11.47 11.67 739,257 -1.19(-9.25%)
Sep 16, 2008 13.00 13.26 12.54 12.86 783,825 -0.57(-4.24%)
Sep 15, 2008 12.41 13.58 12.41 13.43 223,056 -0.60(-4.28%)
Sep 12, 2008 13.69 14.18 13.58 14.03 347,536 +0.08(+0.57%)
Sep 11, 2008 13.89 14.21 13.60 13.95 267,301 -0.26(-1.83%)
Sep 10, 2008 14.63 14.63 14.05 14.21 272,877 -0.44(-3.00%)
Sep 09, 2008 15.09 15.53 14.54 14.65 289,938 -0.51(-3.36%)
Sep 08, 2008 14.68 15.23 14.68 15.16 318,289 +0.46(+3.13%)
Sep 05, 2008 14.39 14.89 14.23 14.70 0 +0.30(+2.08%)
Sep 04, 2008 14.61 14.64 14.26 14.40 294,293 -0.26(-1.77%)
Sep 03, 2008 14.48 14.84 14.08 14.66 280,736 +0.35(+2.45%)
Sep 02, 2008 14.13 14.58 14.13 14.31 221,958 +0.44(+3.17%)
Aug 29, 2008 13.99 14.21 13.80 13.87 134,809 -0.17(-1.21%)
Aug 28, 2008 13.40 14.09 13.40 14.04 129,145 +0.70(+5.25%)
Aug 27, 2008 13.82 13.82 13.09 13.34 375,750 -0.59(-4.24%)
Aug 26, 2008 13.90 14.01 13.60 13.93 220,929 +0.00(+0.00%)
Aug 25, 2008 14.27 14.27 13.49 13.93 202,316 -0.42(-2.93%)
Aug 22, 2008 13.77 14.43 13.71 14.35 176,933 +0.49(+3.54%)
Aug 21, 2008 13.76 14.44 12.18 13.86 512,096 -1.23(-8.15%)
Aug 20, 2008 15.34 15.54 14.67 15.09 509,275 -0.19(-1.24%)
Aug 19, 2008 15.58 15.61 15.04 15.28 341,708 -0.52(-3.29%)
Aug 18, 2008 15.92 16.11 15.46 15.80 173,720 +0.01(+0.06%)
Aug 15, 2008 15.60 16.23 15.60 15.79 0 -0.01(-0.06%)
Aug 14, 2008 15.33 15.85 15.21 15.80 141,625 +0.60(+3.95%)
Aug 13, 2008 15.35 15.40 14.47 15.20 400,604 -0.25(-1.62%)
Aug 12, 2008 15.82 15.84 15.20 15.45 365,407 -0.42(-2.65%)
Aug 11, 2008 15.94 16.23 15.61 15.87 778,092 +0.02(+0.13%)
Aug 08, 2008 14.41 16.16 14.41 15.85 746,996 +1.11(+7.53%)
Aug 07, 2008 15.29 15.39 14.58 14.74 443,725 -0.44(-2.90%)
Aug 06, 2008 15.77 15.93 15.06 15.18 418,519 -0.81(-5.07%)
Aug 05, 2008 15.28 16.30 15.15 15.99 920,777 +0.85(+5.61%)
Aug 04, 2008 15.88 16.05 15.07 15.14 567,261 -0.86(-5.37%)
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.