Aercap Holdings N.V. (NY: AER )

57.61 USD +0.07 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 4.690 4.850 4.620 4.630 153,400 +0.03(+0.65%)
Nov 26, 2008 3.980 4.650 3.590 4.600 333,743 +0.47(+11.38%)
Nov 25, 2008 4.040 4.240 3.790 4.130 548,299 +0.27(+6.99%)
Nov 24, 2008 2.270 4.100 2.110 3.860 1,057,760 +1.26(+48.46%)
Nov 21, 2008 3.100 3.440 2.380 2.600 528,000 -0.49(-15.86%)
Nov 20, 2008 3.520 3.570 3.050 3.090 444,419 -0.36(-10.43%)
Nov 19, 2008 3.870 3.950 3.290 3.450 401,953 -0.37(-9.69%)
Nov 18, 2008 4.050 4.150 3.700 3.820 489,510 -0.23(-5.68%)
Nov 17, 2008 4.010 4.290 3.960 4.050 469,795 +0.00(+0.00%)
Nov 14, 2008 4.250 4.420 4.030 4.050 1,049,927 +0.05(+1.25%)
Nov 13, 2008 4.470 4.520 3.500 4.000 1,010,547 -0.50(-11.11%)
Nov 12, 2008 5.050 5.200 4.410 4.500 461,338 -0.70(-13.46%)
Nov 11, 2008 5.570 5.620 5.000 5.200 244,007 -0.52(-9.09%)
Nov 10, 2008 6.200 6.230 5.500 5.720 275,075 -0.25(-4.19%)
Nov 07, 2008 6.180 6.260 5.740 5.970 591,158 -0.02(-0.33%)
Nov 06, 2008 6.960 6.960 5.410 5.990 783,321 -0.80(-11.78%)
Nov 05, 2008 7.490 7.630 6.750 6.790 638,609 -0.67(-8.98%)
Nov 04, 2008 7.310 7.690 7.220 7.460 634,069 +0.79(+11.84%)
Nov 03, 2008 6.450 6.810 6.450 6.670 396,205 +0.33(+5.21%)
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%)
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.