Aercap Holdings N.V. (NY: AER )

48.18 USD +0.18 (+0.37%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 10.74 10.96 10.61 10.74 483 -0.11(-1.01%)
Aug 30, 2010 11.03 11.15 10.81 10.85 216,539 -0.26(-2.34%)
Aug 27, 2010 11.11 11.18 10.44 11.11 334,725 +0.45(+4.22%)
Aug 26, 2010 10.88 11.02 10.65 10.66 362 -0.18(-1.66%)
Aug 25, 2010 10.69 10.87 10.44 10.84 645 +0.13(+1.21%)
Aug 24, 2010 10.80 11.04 10.67 10.71 463 -0.28(-2.55%)
Aug 23, 2010 11.61 11.65 10.99 10.99 176,283 -0.47(-4.10%)
Aug 20, 2010 11.44 11.52 11.10 11.46 325,528 -0.06(-0.52%)
Aug 19, 2010 11.93 11.97 11.50 11.52 126 -0.53(-4.40%)
Aug 18, 2010 12.01 12.19 11.91 12.05 839 +0.04(+0.33%)
Aug 17, 2010 12.15 12.17 11.97 12.01 725 +0.06(+0.50%)
Aug 16, 2010 11.66 12.01 11.59 11.95 274,440 +0.25(+2.14%)
Aug 13, 2010 11.70 11.85 11.67 11.70 288,897 -0.16(-1.35%)
Aug 12, 2010 11.53 12.07 11.45 11.86 422,314 -0.04(-0.34%)
Aug 11, 2010 12.19 12.19 11.65 11.90 440,113 -0.53(-4.26%)
Aug 10, 2010 12.63 12.63 12.26 12.43 1,021 -0.31(-2.43%)
Aug 09, 2010 12.76 12.77 12.61 12.74 285,851 -0.03(-0.23%)
Aug 06, 2010 12.77 12.77 12.41 12.77 349,753 +0.01(+0.08%)
Aug 05, 2010 12.62 13.06 12.60 12.76 265,322 +0.08(+0.63%)
Aug 04, 2010 12.98 13.03 12.64 12.68 754 -0.28(-2.16%)
Aug 03, 2010 13.58 13.63 12.92 12.96 2,070 -0.67(-4.92%)
Aug 02, 2010 13.28 13.75 13.27 13.63 907,798 +0.61(+4.69%)
Jul 30, 2010 13.02 13.04 12.41 13.02 335,632 +0.31(+2.44%)
Jul 29, 2010 13.00 13.13 12.60 12.71 232 -0.21(-1.63%)
Jul 28, 2010 12.87 12.97 12.73 12.92 450,986 -0.03(-0.23%)
Jul 27, 2010 12.71 12.99 12.71 12.95 1,010 +0.24(+1.89%)
Jul 26, 2010 12.35 12.75 12.23 12.71 636,159 +0.36(+2.91%)
Jul 23, 2010 12.17 12.48 12.03 12.35 338,196 +0.11(+0.90%)
Jul 22, 2010 12.00 12.24 11.96 12.24 1,676 +0.42(+3.55%)
Jul 21, 2010 11.73 11.99 11.60 11.82 552,488 +0.16(+1.37%)
Jul 20, 2010 11.02 11.69 11.00 11.66 843 +0.38(+3.37%)
Jul 19, 2010 11.20 11.53 10.93 11.28 483,762 +0.14(+1.26%)
Jul 16, 2010 11.14 11.90 11.02 11.14 558,249 -0.73(-6.15%)
Jul 15, 2010 11.50 11.98 11.42 11.87 556,266 +0.32(+2.77%)
Jul 14, 2010 11.29 11.65 11.27 11.55 6,533 +0.16(+1.40%)
Jul 13, 2010 11.30 11.39 11.09 11.39 696 +0.13(+1.20%)
Jul 12, 2010 11.22 11.35 10.89 11.26 130,992 -0.02(-0.22%)
Jul 09, 2010 11.28 11.28 10.70 11.28 191,499 +0.46(+4.25%)
Jul 08, 2010 10.92 11.25 10.66 10.82 2,080 +0.07(+0.65%)
Jul 07, 2010 10.01 10.81 10.01 10.75 2,946 +0.66(+6.54%)
Jul 06, 2010 10.53 10.74 10.00 10.09 1,959 -0.22(-2.13%)
Jul 02, 2010 10.31 10.53 10.16 10.31 199,552 -0.07(-0.67%)
Jul 01, 2010 10.33 10.52 9.880 10.38 455,108 +0.00(+0.00%)
Jun 30, 2010 10.73 11.15 10.36 10.38 662 -0.35(-3.26%)
Jun 29, 2010 11.15 11.28 10.72 10.73 7,315 -0.50(-4.45%)
Jun 25, 2010 11.23 11.42 10.86 11.23 259,282 +0.07(+0.63%)
Jun 24, 2010 11.50 11.50 11.00 11.16 583,727 -0.34(-2.96%)
Jun 23, 2010 11.32 11.52 11.20 11.50 119,891 +0.13(+1.14%)
Jun 22, 2010 11.93 11.93 11.26 11.37 683 -0.49(-4.13%)
Jun 21, 2010 12.09 12.49 11.80 11.86 415,313 -0.02(-0.17%)
Jun 18, 2010 11.88 12.16 11.84 11.88 309,675 -0.23(-1.90%)
Jun 17, 2010 12.71 12.73 12.00 12.11 395,283 -0.32(-2.57%)
Jun 16, 2010 12.51 12.69 12.27 12.43 154,504 -0.27(-2.13%)
Jun 15, 2010 12.33 12.72 12.15 12.70 611 +0.57(+4.70%)
Jun 14, 2010 12.00 12.45 11.98 12.13 298,204 +0.21(+1.76%)
Jun 11, 2010 11.55 11.96 11.39 11.92 357,560 +0.27(+2.32%)
Jun 10, 2010 11.65 11.74 11.35 11.65 3,460 +0.30(+2.64%)
Jun 09, 2010 11.07 11.80 11.05 11.35 859,340 +0.31(+2.81%)
Jun 08, 2010 11.43 11.55 10.79 11.04 2,117 -0.39(-3.41%)
Jun 07, 2010 11.61 11.87 11.42 11.43 654,391 -0.26(-2.22%)
Jun 04, 2010 11.69 11.98 11.56 11.69 448,305 -0.59(-4.80%)
Jun 03, 2010 12.12 12.45 12.05 12.28 631,086 +0.28(+2.33%)
Jun 02, 2010 11.50 12.05 11.39 12.00 7,105 +0.60(+5.26%)
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.