Aercap Holdings N.V. (NY: AER )

58.29 USD +3.27 (+5.94%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 12.56 12.73 12.56 12.57 326,363 +0.04(+0.32%)
Mar 30, 2011 12.89 12.89 12.51 12.53 893,707 -0.27(-2.11%)
Mar 29, 2011 13.01 13.01 12.76 12.80 478,536 -0.20(-1.54%)
Mar 28, 2011 13.22 13.39 12.94 13.00 295,364 -0.24(-1.81%)
Mar 25, 2011 13.02 13.33 13.00 13.24 586,309 +0.24(+1.85%)
Mar 24, 2011 12.99 13.13 12.84 13.00 246,369 +0.09(+0.70%)
Mar 23, 2011 12.79 12.96 12.64 12.91 643,030 +0.04(+0.31%)
Mar 22, 2011 13.21 13.30 12.83 12.87 360,867 -0.34(-2.57%)
Mar 21, 2011 13.19 13.27 13.18 13.21 229,010 +0.09(+0.69%)
Mar 18, 2011 12.77 13.15 12.73 13.12 362,548 +0.50(+3.96%)
Mar 17, 2011 12.82 12.83 12.50 12.62 636,073 -0.01(-0.08%)
Mar 16, 2011 12.96 13.03 12.59 12.63 549,883 -0.37(-2.85%)
Mar 15, 2011 12.91 13.28 12.87 13.00 316,046 -0.28(-2.11%)
Mar 14, 2011 13.21 13.33 13.01 13.28 453,800 -0.07(-0.52%)
Mar 11, 2011 13.15 13.49 13.11 13.35 291,805 +0.07(+0.53%)
Mar 10, 2011 13.54 13.54 13.09 13.28 348,718 -0.46(-3.35%)
Mar 09, 2011 13.34 13.76 13.34 13.74 362,176 +0.33(+2.46%)
Mar 08, 2011 13.42 13.79 13.32 13.41 350,033 -0.03(-0.22%)
Mar 07, 2011 13.65 13.70 13.29 13.44 433,157 -0.20(-1.47%)
Mar 04, 2011 13.92 13.93 13.51 13.64 211,112 -0.29(-2.08%)
Mar 03, 2011 13.71 13.93 13.67 13.93 356,310 +0.42(+3.11%)
Mar 02, 2011 13.49 13.72 13.30 13.51 724,709 +0.06(+0.45%)
Mar 01, 2011 13.65 13.76 13.40 13.45 365,073 -0.12(-0.88%)
Feb 28, 2011 13.97 14.06 13.54 13.57 554,670 -0.45(-3.21%)
Feb 25, 2011 14.03 14.09 13.81 14.02 255,972 +0.10(+0.72%)
Feb 24, 2011 14.49 14.49 13.87 13.92 290,456 -0.08(-0.57%)
Feb 23, 2011 14.24 14.25 13.32 14.00 702,791 -0.26(-1.82%)
Feb 22, 2011 14.58 14.72 14.08 14.26 452,209 -0.57(-3.84%)
Feb 18, 2011 14.89 14.93 14.75 14.83 138,078 -0.05(-0.34%)
Feb 17, 2011 14.92 15.05 14.71 14.88 243,889 -0.05(-0.33%)
Feb 16, 2011 14.99 15.10 14.87 14.93 100,682 -0.03(-0.20%)
Feb 15, 2011 15.04 15.16 14.79 14.96 158,719 -0.07(-0.47%)
Feb 14, 2011 14.92 15.31 14.80 15.03 343,019 +0.22(+1.49%)
Feb 11, 2011 14.50 14.86 14.40 14.81 269,868 +0.31(+2.14%)
Feb 10, 2011 14.76 14.82 14.45 14.50 480,818 -0.29(-1.96%)
Feb 09, 2011 15.12 15.13 14.45 14.79 612,975 -0.44(-2.89%)
Feb 08, 2011 15.70 15.71 14.95 15.23 682,346 -0.45(-2.87%)
Feb 07, 2011 15.55 15.99 15.49 15.68 364,926 +0.20(+1.29%)
Feb 04, 2011 15.45 15.60 15.31 15.48 230,298 -0.02(-0.13%)
Feb 03, 2011 15.23 15.52 15.22 15.50 254,781 +0.23(+1.51%)
Feb 02, 2011 15.30 15.50 15.24 15.27 138,490 -0.06(-0.39%)
Feb 01, 2011 15.10 15.39 14.85 15.33 392,984 +0.41(+2.75%)
Jan 31, 2011 15.07 15.40 14.88 14.92 466,529 -0.09(-0.60%)
Jan 28, 2011 15.54 15.55 14.90 15.01 350,414 -0.57(-3.66%)
Jan 27, 2011 15.40 15.95 15.35 15.58 653,052 +0.14(+0.91%)
Jan 26, 2011 14.88 15.55 14.77 15.44 518,816 +0.55(+3.69%)
Jan 25, 2011 14.84 15.00 14.68 14.89 363,429 -0.04(-0.27%)
Jan 24, 2011 14.43 15.25 14.40 14.93 773,882 +0.51(+3.54%)
Jan 21, 2011 14.27 14.47 14.09 14.42 292,058 +0.18(+1.26%)
Jan 20, 2011 14.30 14.38 14.11 14.24 312,451 -0.13(-0.90%)
Jan 19, 2011 14.20 14.47 14.19 14.37 694,721 +0.19(+1.34%)
Jan 18, 2011 14.06 14.26 13.98 14.18 456,082 +0.08(+0.57%)
Jan 14, 2011 14.00 14.19 13.96 14.10 181,458 +0.03(+0.21%)
Jan 13, 2011 14.09 14.15 13.92 14.07 174,825 -0.02(-0.14%)
Jan 12, 2011 14.13 14.23 13.95 14.09 232,933 +0.07(+0.50%)
Jan 11, 2011 14.21 14.33 13.97 14.02 191,936 -0.14(-0.99%)
Jan 10, 2011 13.87 14.16 13.84 14.16 192,888 +0.19(+1.36%)
Jan 07, 2011 14.26 14.27 13.83 13.97 385,317 -0.29(-2.03%)
Jan 06, 2011 14.27 14.50 14.17 14.26 165,212 -0.03(-0.21%)
Jan 05, 2011 13.92 14.30 13.76 14.29 791,529 +0.28(+2.00%)
Jan 04, 2011 14.06 14.27 13.99 14.01 367,186 -0.01(-0.07%)
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.