Aercap Holdings N.V. (NY: AER )

53.00 USD +0.10 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 15.61 15.63 15.33 15.45 767,127 -0.11(-0.71%)
Mar 27, 2013 15.61 15.70 15.55 15.56 285,266 -0.16(-1.02%)
Mar 26, 2013 15.75 15.89 15.64 15.72 275,838 -0.06(-0.38%)
Mar 25, 2013 15.87 15.91 15.73 15.78 264,737 -0.06(-0.38%)
Mar 22, 2013 15.79 15.89 15.75 15.84 416,553 +0.01(+0.06%)
Mar 21, 2013 15.75 15.94 15.74 15.83 644,203 +0.01(+0.06%)
Mar 20, 2013 15.98 16.00 15.75 15.82 326,189 -0.10(-0.63%)
Mar 19, 2013 16.05 16.15 15.87 15.92 433,965 -0.02(-0.13%)
Mar 18, 2013 16.10 16.10 15.90 15.94 339,363 -0.19(-1.18%)
Mar 15, 2013 15.84 16.15 15.75 16.13 1,002,631 +0.22(+1.38%)
Mar 14, 2013 15.75 15.95 15.45 15.91 9,717,557 +0.01(+0.06%)
Mar 13, 2013 16.40 16.57 15.87 15.90 916,777 -0.43(-2.63%)
Mar 12, 2013 16.12 16.37 16.05 16.33 546,879 +0.24(+1.49%)
Mar 11, 2013 16.02 16.15 15.97 16.09 325,281 +0.09(+0.56%)
Mar 08, 2013 16.03 16.15 15.98 16.00 549,695 +0.08(+0.50%)
Mar 07, 2013 16.00 16.00 15.86 15.92 295,830 -0.02(-0.13%)
Mar 06, 2013 16.01 16.05 15.92 15.94 389,079 +0.00(+0.00%)
Mar 05, 2013 15.99 16.12 15.93 15.94 893,235 +0.02(+0.13%)
Mar 04, 2013 15.73 16.01 15.70 15.92 381,943 +0.17(+1.08%)
Mar 01, 2013 15.47 15.80 15.29 15.75 467,971 +0.23(+1.48%)
Feb 28, 2013 15.72 15.74 15.50 15.52 480,187 -0.16(-1.02%)
Feb 27, 2013 14.92 15.68 14.92 15.68 437,173 +0.70(+4.67%)
Feb 26, 2013 15.20 15.23 14.84 14.98 610,565 -0.45(-2.92%)
Feb 22, 2013 15.56 15.70 15.37 15.43 636,827 -0.29(-1.84%)
Feb 21, 2013 15.56 15.75 15.51 15.72 997,339 +0.40(+2.61%)
Feb 20, 2013 15.40 15.45 15.21 15.32 1,453,991 +0.18(+1.19%)
Feb 19, 2013 15.18 15.25 15.00 15.14 536,905 -0.02(-0.13%)
Feb 15, 2013 15.13 15.19 15.05 15.16 250,093 +0.05(+0.33%)
Feb 14, 2013 15.00 15.12 14.97 15.11 455,428 +0.12(+0.80%)
Feb 13, 2013 15.01 15.05 14.95 14.99 432,381 -0.01(-0.07%)
Feb 12, 2013 14.91 15.11 14.81 15.00 209,474 +0.14(+0.94%)
Feb 11, 2013 14.92 15.01 14.86 14.86 223,049 -0.13(-0.87%)
Feb 08, 2013 15.00 15.10 14.97 14.99 340,828 -0.03(-0.20%)
Feb 07, 2013 14.94 15.03 14.83 15.02 369,951 +0.11(+0.74%)
Feb 06, 2013 14.75 14.93 14.75 14.91 563,505 +0.09(+0.61%)
Feb 04, 2013 14.80 14.90 14.70 14.82 467,506 -0.09(-0.60%)
Feb 01, 2013 14.70 14.93 14.65 14.91 427,755 +0.30(+2.05%)
Jan 31, 2013 14.67 14.67 14.55 14.61 3,101,664 -0.10(-0.68%)
Jan 30, 2013 14.72 14.75 14.59 14.71 169,226 -0.03(-0.20%)
Jan 29, 2013 14.65 14.75 14.58 14.74 174,429 +0.07(+0.48%)
Jan 28, 2013 14.50 14.67 14.50 14.67 191,175 +0.06(+0.41%)
Jan 25, 2013 14.54 14.67 14.48 14.61 187,330 +0.09(+0.62%)
Jan 24, 2013 14.62 14.70 14.37 14.52 284,637 -0.13(-0.89%)
Jan 23, 2013 14.62 14.65 14.55 14.65 300,162 +0.03(+0.21%)
Jan 22, 2013 14.53 14.62 14.44 14.62 192,212 +0.06(+0.41%)
Jan 18, 2013 14.53 14.62 14.51 14.56 252,149 +0.06(+0.41%)
Jan 17, 2013 14.69 14.72 14.35 14.50 623,333 -0.13(-0.89%)
Jan 16, 2013 14.46 14.67 14.37 14.63 320,591 +0.13(+0.90%)
Jan 15, 2013 14.39 14.51 14.31 14.50 266,412 +0.06(+0.42%)
Jan 14, 2013 14.42 14.45 14.36 14.44 205,613 -0.01(-0.07%)
Jan 11, 2013 14.27 14.45 14.25 14.45 181,956 +0.12(+0.84%)
Jan 10, 2013 14.37 14.41 14.09 14.33 170,101 -0.01(-0.07%)
Jan 09, 2013 14.29 14.44 14.18 14.34 205,253 +0.03(+0.21%)
Jan 08, 2013 14.28 14.45 14.17 14.31 253,215 -0.01(-0.07%)
Jan 07, 2013 14.17 14.52 14.08 14.32 313,162 +0.07(+0.49%)
Jan 04, 2013 14.10 14.25 14.03 14.25 202,882 +0.16(+1.14%)
Jan 03, 2013 13.88 14.15 13.82 14.09 360,217 +0.19(+1.37%)
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.