Aercap Holdings N.V. (NY: AER )

59.97 USD -1.21 (-1.98%)
Official Closing Price Updated: 7:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 11.50 11.56 11.32 11.44 465,944 -0.06(-0.52%)
May 30, 2012 11.54 11.56 11.39 11.50 318,083 -0.16(-1.37%)
May 29, 2012 11.53 11.70 11.40 11.66 276,503 +0.23(+2.01%)
May 25, 2012 11.38 11.59 11.34 11.43 209,894 +0.02(+0.18%)
May 24, 2012 11.37 11.49 11.25 11.41 328,836 +0.03(+0.26%)
May 23, 2012 11.30 11.41 11.10 11.38 665,085 +0.01(+0.09%)
May 22, 2012 11.23 11.41 11.21 11.37 321,761 +0.13(+1.16%)
May 21, 2012 10.95 11.25 10.87 11.24 254,853 +0.34(+3.12%)
May 18, 2012 11.03 11.12 10.88 10.90 285,376 -0.11(-1.00%)
May 17, 2012 11.25 11.34 10.96 11.01 384,165 -0.17(-1.52%)
May 16, 2012 11.33 11.46 11.17 11.18 286,660 -0.11(-0.97%)
May 15, 2012 11.42 11.45 11.21 11.29 307,192 -0.11(-0.96%)
May 14, 2012 11.41 11.55 11.38 11.40 579,344 -0.10(-0.87%)
May 11, 2012 11.41 11.55 11.34 11.50 193,822 -0.01(-0.09%)
May 10, 2012 11.45 11.55 11.34 11.51 333,434 +0.20(+1.77%)
May 09, 2012 11.14 11.42 10.98 11.31 355,486 +0.06(+0.53%)
May 08, 2012 10.98 11.25 10.92 11.25 336,763 +0.22(+1.99%)
May 07, 2012 11.01 11.10 10.98 11.03 229,302 -0.02(-0.18%)
May 04, 2012 11.30 11.33 11.03 11.05 374,122 -0.35(-3.07%)
May 03, 2012 11.31 11.50 11.28 11.40 523,817 +0.13(+1.15%)
May 02, 2012 11.27 11.32 11.13 11.27 538,305 -0.09(-0.79%)
May 01, 2012 11.54 11.58 11.36 11.36 419,414 -0.22(-1.90%)
Apr 30, 2012 11.47 11.58 11.38 11.58 350,930 +0.08(+0.70%)
Apr 27, 2012 11.52 11.58 11.40 11.50 235,556 -0.02(-0.17%)
Apr 26, 2012 11.21 11.59 11.18 11.52 346,919 +0.28(+2.49%)
Apr 25, 2012 11.19 11.26 10.95 11.24 319,405 +0.11(+0.99%)
Apr 24, 2012 10.85 11.16 10.82 11.13 331,513 +0.28(+2.58%)
Apr 23, 2012 10.75 10.89 10.69 10.85 331,517 +0.03(+0.28%)
Apr 20, 2012 10.84 10.94 10.70 10.82 368,889 -0.02(-0.18%)
Apr 19, 2012 10.82 10.86 10.72 10.84 437,103 +0.02(+0.18%)
Apr 18, 2012 10.95 11.01 10.76 10.82 751,051 -0.18(-1.64%)
Apr 17, 2012 10.88 11.04 10.85 11.00 256,054 +0.20(+1.85%)
Apr 16, 2012 10.66 10.85 10.51 10.80 324,586 +0.18(+1.69%)
Apr 13, 2012 10.80 10.98 10.54 10.62 135,339 -0.18(-1.67%)
Apr 12, 2012 10.57 10.85 10.57 10.80 210,671 +0.23(+2.18%)
Apr 11, 2012 10.67 10.73 10.51 10.57 208,929 -0.02(-0.19%)
Apr 10, 2012 10.86 10.90 10.53 10.59 274,663 -0.32(-2.93%)
Apr 09, 2012 10.91 10.95 10.81 10.91 249,737 -0.19(-1.71%)
Apr 05, 2012 11.01 11.15 10.97 11.10 343,103 +0.05(+0.45%)
Apr 04, 2012 11.07 11.13 10.88 11.05 410,523 -0.14(-1.25%)
Apr 03, 2012 11.36 11.47 11.09 11.19 344,393 -0.21(-1.84%)
Apr 02, 2012 11.11 11.42 11.11 11.40 286,145 +0.29(+2.61%)
Mar 30, 2012 11.33 11.33 11.10 11.11 242,792 -0.17(-1.51%)
Mar 29, 2012 11.33 11.45 11.17 11.28 262,242 -0.09(-0.79%)
Mar 28, 2012 11.51 11.56 11.28 11.37 336,689 -0.15(-1.30%)
Mar 27, 2012 11.36 11.54 11.24 11.52 474,194 +0.14(+1.23%)
Mar 26, 2012 11.40 11.52 11.36 11.38 498,626 +0.09(+0.80%)
Mar 23, 2012 11.43 11.45 11.00 11.29 692,013 -0.13(-1.14%)
Mar 22, 2012 11.74 11.79 11.34 11.42 710,033 -0.43(-3.63%)
Mar 21, 2012 11.82 11.95 11.79 11.85 256,613 +0.04(+0.34%)
Mar 20, 2012 11.83 11.90 11.76 11.81 327,677 -0.11(-0.92%)
Mar 19, 2012 11.85 11.98 11.75 11.92 187,542 +0.08(+0.68%)
Mar 16, 2012 11.90 11.98 11.80 11.84 856,369 -0.08(-0.67%)
Mar 15, 2012 11.79 12.08 11.63 11.92 1,187,433 +0.20(+1.71%)
Mar 14, 2012 11.70 11.90 11.66 11.72 547,800 +0.04(+0.34%)
Mar 13, 2012 11.83 11.92 11.59 11.68 1,656,403 -0.07(-0.60%)
Mar 12, 2012 11.96 11.97 11.60 11.75 556,853 -0.17(-1.43%)
Mar 09, 2012 12.00 12.02 11.80 11.92 405,414 -0.09(-0.75%)
Mar 08, 2012 12.10 12.24 11.96 12.01 351,788 +0.00(+0.00%)
Mar 07, 2012 12.14 12.14 12.01 12.01 233,007 -0.13(-1.07%)
Mar 06, 2012 12.33 12.34 12.06 12.14 324,772 -0.34(-2.72%)
Mar 05, 2012 12.72 12.72 12.48 12.48 348,626 -0.29(-2.27%)
Mar 02, 2012 12.83 12.99 12.72 12.77 137,022 -0.09(-0.70%)
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.