Aercap Holdings N.V. (NY: AER )

56.78 USD UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 13.45 13.72 13.72 13.72 413,552 +0.25(+1.86%)
Dec 28, 2012 13.53 13.60 13.39 13.47 160,556 -0.06(-0.44%)
Dec 27, 2012 13.51 13.55 13.37 13.53 186,740 +0.05(+0.37%)
Dec 26, 2012 13.68 13.70 13.39 13.48 246,043 -0.23(-1.68%)
Dec 24, 2012 13.73 13.78 13.62 13.71 105,688 -0.05(-0.36%)
Dec 21, 2012 13.57 13.78 13.49 13.76 281,259 +0.08(+0.58%)
Dec 20, 2012 13.70 13.73 13.61 13.68 188,116 +0.02(+0.15%)
Dec 19, 2012 13.71 13.80 13.60 13.66 340,195 -0.01(-0.07%)
Dec 18, 2012 13.68 13.80 13.61 13.67 367,979 +0.01(+0.07%)
Dec 17, 2012 13.77 13.95 13.60 13.66 478,841 -0.01(-0.07%)
Dec 14, 2012 13.61 13.81 13.56 13.67 303,466 +0.07(+0.51%)
Dec 13, 2012 13.47 13.69 13.40 13.60 826,970 +0.15(+1.12%)
Dec 12, 2012 13.48 13.60 13.41 13.45 260,640 +0.01(+0.07%)
Dec 11, 2012 13.39 13.72 13.34 13.44 611,952 +0.06(+0.45%)
Dec 10, 2012 13.34 13.46 13.31 13.38 229,895 +0.04(+0.30%)
Dec 07, 2012 13.37 13.48 13.29 13.34 431,427 +0.03(+0.23%)
Dec 06, 2012 12.90 13.34 12.80 13.31 444,748 +0.43(+3.34%)
Dec 05, 2012 12.68 12.93 12.62 12.88 326,955 +0.27(+2.14%)
Dec 04, 2012 12.84 13.02 12.52 12.61 3,794,817 +0.10(+0.80%)
Nov 30, 2012 12.53 12.62 12.31 12.51 303,358 +0.02(+0.16%)
Nov 29, 2012 12.57 12.77 12.46 12.49 345,973 -0.19(-1.50%)
Nov 28, 2012 12.73 12.73 12.56 12.68 116,088 -0.08(-0.63%)
Nov 27, 2012 12.50 12.80 12.46 12.76 520,089 +0.27(+2.16%)
Nov 26, 2012 12.50 12.56 12.38 12.49 436,096 -0.01(-0.08%)
Nov 23, 2012 12.43 12.56 12.31 12.50 80,242 +0.10(+0.81%)
Nov 21, 2012 12.42 12.47 12.31 12.40 259,815 -0.04(-0.32%)
Nov 20, 2012 12.66 12.70 12.39 12.44 524,917 -0.16(-1.27%)
Nov 19, 2012 12.80 12.82 12.59 12.60 225,290 -0.16(-1.25%)
Nov 16, 2012 13.10 13.18 12.66 12.76 422,721 -0.39(-2.97%)
Nov 15, 2012 12.92 13.22 12.68 13.15 729,185 +0.53(+4.20%)
Nov 14, 2012 12.73 12.75 12.56 12.62 367,340 -0.11(-0.86%)
Nov 13, 2012 12.63 12.91 12.63 12.73 227,976 -0.11(-0.86%)
Nov 12, 2012 12.73 12.91 12.61 12.84 144,725 +0.08(+0.63%)
Nov 09, 2012 12.70 12.87 12.41 12.76 295,572 +0.00(+0.00%)
Nov 08, 2012 12.84 13.13 12.73 12.76 132,777 -0.20(-1.54%)
Nov 07, 2012 12.86 13.08 12.75 12.96 343,559 -0.09(-0.69%)
Nov 06, 2012 12.80 13.11 12.73 13.05 223,585 +0.32(+2.51%)
Nov 05, 2012 12.75 12.80 12.68 12.73 98,635 -0.03(-0.24%)
Nov 02, 2012 13.02 13.02 12.74 12.76 99,359 -0.15(-1.16%)
Nov 01, 2012 12.49 12.92 12.46 12.91 123,109 +0.45(+3.61%)
Oct 31, 2012 12.38 12.60 12.30 12.46 153,737 +0.09(+0.73%)
Oct 26, 2012 12.42 12.37 12.37 12.37 76,400 -0.06(-0.48%)
Oct 25, 2012 12.68 12.69 12.29 12.43 286,429 -0.11(-0.88%)
Oct 24, 2012 12.59 12.69 12.52 12.54 108,473 -0.04(-0.32%)
Oct 23, 2012 12.62 13.03 12.43 12.58 334,229 -0.08(-0.63%)
Oct 19, 2012 12.92 12.92 12.63 12.66 185,272 -0.29(-2.24%)
Oct 18, 2012 12.91 13.08 12.84 12.95 220,053 +0.07(+0.54%)
Oct 17, 2012 12.77 12.92 12.69 12.88 67,206 +0.15(+1.18%)
Oct 16, 2012 12.75 12.80 12.68 12.73 370,288 -0.02(-0.16%)
Oct 15, 2012 12.78 12.83 12.72 12.75 123,834 -0.01(-0.08%)
Oct 12, 2012 12.81 12.98 12.74 12.76 330,636 -0.10(-0.78%)
Oct 11, 2012 12.90 12.93 12.83 12.86 108,425 +0.04(+0.31%)
Oct 10, 2012 13.04 13.06 12.70 12.82 563,571 -0.25(-1.91%)
Oct 09, 2012 13.06 13.10 13.00 13.07 155,590 +0.02(+0.15%)
Oct 08, 2012 12.87 13.05 12.87 13.05 254,242 +0.11(+0.85%)
Oct 05, 2012 12.92 13.02 12.80 12.94 380,292 +0.07(+0.54%)
Oct 04, 2012 12.79 12.92 12.71 12.87 129,038 +0.14(+1.10%)
Oct 03, 2012 12.81 12.87 12.70 12.73 190,284 -0.09(-0.70%)
Oct 02, 2012 12.83 13.08 12.74 12.82 346,751 +0.04(+0.31%)
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.