Aercap Holdings N.V. (NY: AER )

61.20 USD +0.35 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 6.500 6.620 6.230 6.400 240,855 -0.10(-1.54%)
May 28, 2009 6.620 6.620 6.320 6.500 172,952 +0.03(+0.46%)
May 27, 2009 6.450 6.700 6.400 6.470 254,449 +0.06(+0.94%)
May 26, 2009 5.960 6.550 5.950 6.410 529,923 +0.34(+5.60%)
May 22, 2009 5.770 6.220 5.720 6.070 275,513 +0.38(+6.68%)
May 21, 2009 6.150 6.150 5.660 5.690 383,425 -0.51(-8.23%)
May 20, 2009 6.270 6.420 6.160 6.200 155,491 -0.04(-0.64%)
May 19, 2009 6.220 6.440 6.060 6.240 175,743 +0.04(+0.65%)
May 18, 2009 6.000 6.300 5.920 6.200 314,527 +0.20(+3.33%)
May 15, 2009 6.360 6.590 5.840 6.000 203,955 -0.40(-6.25%)
May 14, 2009 5.930 6.480 5.790 6.400 276,463 +0.39(+6.49%)
May 13, 2009 6.150 6.210 5.540 6.010 523,300 -0.29(-4.60%)
May 12, 2009 6.760 6.760 5.800 6.300 393,385 -0.36(-5.41%)
May 11, 2009 6.740 6.840 5.100 6.660 381,002 -0.28(-4.03%)
May 08, 2009 6.220 7.000 6.200 6.940 509,559 +0.70(+11.22%)
May 07, 2009 6.250 7.700 5.750 6.240 750,913 +0.50(+8.71%)
May 06, 2009 5.500 5.790 5.130 5.740 428,284 +0.44(+8.30%)
May 05, 2009 5.290 5.355 5.050 5.300 300,739 +0.04(+0.76%)
May 04, 2009 5.130 5.330 5.050 5.260 334,772 +0.46(+9.58%)
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.