Aercap Holdings N.V. (NY: AER )

58.44 USD +0.15 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 8.380 8.380 8.050 8.200 172,499 -0.15(-1.80%)
Nov 27, 2009 8.050 8.470 8.050 8.350 185,032 -0.02(-0.24%)
Nov 25, 2009 8.240 8.395 8.130 8.370 148,196 +0.17(+2.07%)
Nov 24, 2009 8.250 8.300 7.980 8.200 496,217 -0.05(-0.61%)
Nov 23, 2009 8.460 8.500 8.190 8.250 426,117 -0.11(-1.32%)
Nov 20, 2009 8.420 8.440 8.260 8.360 79,180 -0.09(-1.07%)
Nov 19, 2009 8.750 8.750 8.370 8.450 248,795 -0.33(-3.76%)
Nov 18, 2009 8.810 8.900 8.680 8.780 212,823 -0.07(-0.79%)
Nov 17, 2009 8.950 8.990 8.770 8.850 260,786 -0.06(-0.67%)
Nov 16, 2009 8.900 9.000 8.840 8.910 347,216 +0.04(+0.45%)
Nov 13, 2009 8.910 8.940 8.810 8.870 153,274 +0.00(+0.00%)
Nov 12, 2009 9.190 9.230 8.860 8.870 254,597 -0.32(-3.48%)
Nov 11, 2009 9.150 9.280 9.120 9.190 299,543 +0.05(+0.55%)
Nov 10, 2009 9.120 9.280 9.100 9.140 213,743 -0.11(-1.19%)
Nov 09, 2009 8.850 9.310 8.850 9.250 755,158 +0.42(+4.76%)
Nov 06, 2009 8.800 9.000 8.430 8.830 375,799 -0.07(-0.79%)
Nov 05, 2009 8.380 8.930 8.260 8.900 443,382 +0.53(+6.33%)
Nov 04, 2009 8.280 8.595 8.280 8.370 417,464 +0.13(+1.58%)
Nov 03, 2009 7.840 8.390 7.740 8.240 254,187 +0.27(+3.39%)
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.