Aercap Holdings N.V. (NY: AER )

55.50 USD +1.44 (+2.66%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 11.44 11.72 11.38 11.52 382,296 -0.02(-0.17%)
Mar 30, 2010 11.28 11.60 11.17 11.54 521,542 +0.39(+3.50%)
Mar 29, 2010 11.17 11.30 10.93 11.15 342,547 +0.10(+0.90%)
Mar 26, 2010 11.22 11.73 11.04 11.05 777,969 -0.17(-1.52%)
Mar 25, 2010 11.03 11.43 10.86 11.22 1,036,893 +0.39(+3.60%)
Mar 24, 2010 10.96 11.01 10.59 10.83 241,903 -0.14(-1.28%)
Mar 23, 2010 10.89 11.01 10.67 10.97 284,825 -0.01(-0.09%)
Mar 22, 2010 11.02 11.07 10.84 10.98 227,065 -0.08(-0.72%)
Mar 19, 2010 11.04 11.16 10.88 11.06 522,778 -0.05(-0.45%)
Mar 18, 2010 11.23 11.25 10.89 11.11 193,401 -0.03(-0.27%)
Mar 17, 2010 11.26 11.44 11.14 11.14 542,299 -0.06(-0.54%)
Mar 16, 2010 11.11 11.22 10.91 11.20 509,637 +0.19(+1.73%)
Mar 15, 2010 10.90 11.09 10.88 11.01 240,137 -0.16(-1.43%)
Mar 12, 2010 11.08 11.22 10.90 11.17 503,414 +0.14(+1.27%)
Mar 11, 2010 10.71 11.06 10.59 11.03 748,839 +0.26(+2.41%)
Mar 10, 2010 10.40 10.88 10.34 10.77 842,773 +0.39(+3.76%)
Mar 09, 2010 10.04 10.39 9.970 10.38 406,599 +0.28(+2.77%)
Mar 08, 2010 10.01 10.20 9.870 10.10 605,256 +0.14(+1.41%)
Mar 05, 2010 9.700 10.06 9.700 9.960 254,308 +0.29(+3.00%)
Mar 04, 2010 9.680 9.860 9.650 9.670 102,378 -0.04(-0.41%)
Mar 03, 2010 10.02 10.16 9.680 9.710 215,394 -0.24(-2.41%)
Mar 02, 2010 9.880 10.12 9.810 9.950 331,343 +0.08(+0.81%)
Mar 01, 2010 9.520 10.03 9.490 9.870 417,518 +0.36(+3.79%)
Feb 26, 2010 8.900 9.610 8.790 9.510 667,710 +0.67(+7.58%)
Feb 25, 2010 8.700 8.840 8.500 8.840 288,619 +0.08(+0.91%)
Feb 24, 2010 8.140 8.800 8.000 8.760 706,902 +0.72(+8.96%)
Feb 23, 2010 8.200 8.250 7.900 8.040 427,669 -0.17(-2.07%)
Feb 22, 2010 8.240 8.280 7.990 8.210 268,127 -0.06(-0.73%)
Feb 19, 2010 8.310 8.350 8.150 8.270 282,884 -0.14(-1.66%)
Feb 18, 2010 8.520 8.560 8.340 8.410 329,502 -0.09(-1.06%)
Feb 17, 2010 8.300 8.560 8.290 8.500 356,485 +0.20(+2.41%)
Feb 16, 2010 8.050 8.320 7.930 8.300 272,547 +0.37(+4.67%)
Feb 12, 2010 7.700 7.930 7.930 7.930 227,600 +0.11(+1.41%)
Feb 11, 2010 7.720 7.960 7.670 7.820 521,742 +0.14(+1.82%)
Feb 10, 2010 7.800 7.800 7.520 7.680 365,709 -0.08(-1.03%)
Feb 09, 2010 7.830 7.910 7.590 7.760 343,243 -0.06(-0.77%)
Feb 08, 2010 7.990 7.990 7.760 7.820 322,853 -0.08(-1.01%)
Feb 05, 2010 8.300 8.300 7.720 7.900 322,008 -0.33(-4.01%)
Feb 04, 2010 8.500 8.560 8.100 8.230 260,531 -0.31(-3.63%)
Feb 03, 2010 8.710 8.740 8.540 8.540 106,263 -0.12(-1.39%)
Feb 02, 2010 8.670 8.750 8.610 8.660 183,795 -0.18(-2.04%)
Feb 01, 2010 8.820 8.900 8.500 8.840 572,550 +0.09(+1.03%)
Jan 29, 2010 9.320 9.320 8.740 8.750 438,299 -0.61(-6.52%)
Jan 28, 2010 9.380 9.400 9.250 9.360 104,083 -0.01(-0.08%)
Jan 27, 2010 9.360 9.400 8.810 9.367 277,136 +0.01(+0.07%)
Jan 26, 2010 9.440 9.490 9.260 9.360 259,301 -0.08(-0.85%)
Jan 25, 2010 9.580 9.640 9.340 9.440 191,484 -0.07(-0.74%)
Jan 22, 2010 9.790 9.790 9.440 9.510 244,686 -0.28(-2.86%)
Jan 21, 2010 10.30 10.30 9.770 9.790 134,368 -0.45(-4.39%)
Jan 20, 2010 10.42 10.53 10.11 10.24 240,320 -0.29(-2.75%)
Jan 19, 2010 10.75 10.84 10.45 10.53 193,343 -0.24(-2.23%)
Jan 15, 2010 10.97 10.77 10.77 10.77 174,700 -0.11(-1.01%)
Jan 14, 2010 10.78 11.12 10.62 10.88 448,351 +0.12(+1.12%)
Jan 13, 2010 10.53 10.79 10.50 10.76 229,268 +0.19(+1.80%)
Jan 12, 2010 10.56 10.68 10.46 10.57 246,833 -0.04(-0.38%)
Jan 11, 2010 10.82 11.07 10.39 10.61 434,360 -0.15(-1.39%)
Jan 08, 2010 10.49 10.81 10.32 10.76 580,858 +0.25(+2.38%)
Jan 07, 2010 9.780 10.56 9.700 10.51 764,900 +0.74(+7.57%)
Jan 06, 2010 9.700 9.840 9.560 9.770 494,242 +0.07(+0.72%)
Jan 05, 2010 9.140 9.720 9.090 9.700 726,970 +0.60(+6.59%)
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.