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 (%)
Apr 30, 2012 11.47 11.58 11.38 11.58 350,930 +0.08(+0.70%)
Apr 27, 2012 11.52 11.58 11.40 11.50 235,556 -0.02(-0.17%)
Apr 26, 2012 11.21 11.59 11.18 11.52 346,919 +0.28(+2.49%)
Apr 25, 2012 11.19 11.26 10.95 11.24 319,405 +0.11(+0.99%)
Apr 24, 2012 10.85 11.16 10.82 11.13 331,513 +0.28(+2.58%)
Apr 23, 2012 10.75 10.89 10.69 10.85 331,517 +0.03(+0.28%)
Apr 20, 2012 10.84 10.94 10.70 10.82 368,889 -0.02(-0.18%)
Apr 19, 2012 10.82 10.86 10.72 10.84 437,103 +0.02(+0.18%)
Apr 18, 2012 10.95 11.01 10.76 10.82 751,051 -0.18(-1.64%)
Apr 17, 2012 10.88 11.04 10.85 11.00 256,054 +0.20(+1.85%)
Apr 16, 2012 10.66 10.85 10.51 10.80 324,586 +0.18(+1.69%)
Apr 13, 2012 10.80 10.98 10.54 10.62 135,339 -0.18(-1.67%)
Apr 12, 2012 10.57 10.85 10.57 10.80 210,671 +0.23(+2.18%)
Apr 11, 2012 10.67 10.73 10.51 10.57 208,929 -0.02(-0.19%)
Apr 10, 2012 10.86 10.90 10.53 10.59 274,663 -0.32(-2.93%)
Apr 09, 2012 10.91 10.95 10.81 10.91 249,737 -0.19(-1.71%)
Apr 05, 2012 11.01 11.15 10.97 11.10 343,103 +0.05(+0.45%)
Apr 04, 2012 11.07 11.13 10.88 11.05 410,523 -0.14(-1.25%)
Apr 03, 2012 11.36 11.47 11.09 11.19 344,393 -0.21(-1.84%)
Apr 02, 2012 11.11 11.42 11.11 11.40 286,145 +0.29(+2.61%)
Mar 30, 2012 11.33 11.33 11.10 11.11 242,792 -0.17(-1.51%)
Mar 29, 2012 11.33 11.45 11.17 11.28 262,242 -0.09(-0.79%)
Mar 28, 2012 11.51 11.56 11.28 11.37 336,689 -0.15(-1.30%)
Mar 27, 2012 11.36 11.54 11.24 11.52 474,194 +0.14(+1.23%)
Mar 26, 2012 11.40 11.52 11.36 11.38 498,626 +0.09(+0.80%)
Mar 23, 2012 11.43 11.45 11.00 11.29 692,013 -0.13(-1.14%)
Mar 22, 2012 11.74 11.79 11.34 11.42 710,033 -0.43(-3.63%)
Mar 21, 2012 11.82 11.95 11.79 11.85 256,613 +0.04(+0.34%)
Mar 20, 2012 11.83 11.90 11.76 11.81 327,677 -0.11(-0.92%)
Mar 19, 2012 11.85 11.98 11.75 11.92 187,542 +0.08(+0.68%)
Mar 16, 2012 11.90 11.98 11.80 11.84 856,369 -0.08(-0.67%)
Mar 15, 2012 11.79 12.08 11.63 11.92 1,187,433 +0.20(+1.71%)
Mar 14, 2012 11.70 11.90 11.66 11.72 547,800 +0.04(+0.34%)
Mar 13, 2012 11.83 11.92 11.59 11.68 1,656,403 -0.07(-0.60%)
Mar 12, 2012 11.96 11.97 11.60 11.75 556,853 -0.17(-1.43%)
Mar 09, 2012 12.00 12.02 11.80 11.92 405,414 -0.09(-0.75%)
Mar 08, 2012 12.10 12.24 11.96 12.01 351,788 +0.00(+0.00%)
Mar 07, 2012 12.14 12.14 12.01 12.01 233,007 -0.13(-1.07%)
Mar 06, 2012 12.33 12.34 12.06 12.14 324,772 -0.34(-2.72%)
Mar 05, 2012 12.72 12.72 12.48 12.48 348,626 -0.29(-2.27%)
Mar 02, 2012 12.83 12.99 12.72 12.77 137,022 -0.09(-0.70%)
Mar 01, 2012 13.08 13.19 12.81 12.86 164,106 -0.22(-1.68%)
Feb 29, 2012 13.00 13.14 12.93 13.08 349,930 +0.08(+0.62%)
Feb 28, 2012 13.18 13.18 12.89 13.00 210,695 -0.12(-0.91%)
Feb 27, 2012 13.26 13.26 13.03 13.12 507,974 -0.23(-1.72%)
Feb 24, 2012 13.45 13.50 13.27 13.35 478,396 +0.01(+0.07%)
Feb 23, 2012 12.90 13.35 12.90 13.34 710,668 +0.45(+3.49%)
Feb 22, 2012 12.44 12.89 12.44 12.89 739,107 +0.44(+3.53%)
Feb 21, 2012 12.57 12.62 12.40 12.45 486,390 -0.07(-0.56%)
Feb 17, 2012 12.44 12.53 12.32 12.52 575,486 +0.07(+0.56%)
Feb 16, 2012 12.27 12.52 12.16 12.45 295,888 +0.16(+1.30%)
Feb 15, 2012 12.53 12.55 12.18 12.29 454,687 -0.17(-1.36%)
Feb 14, 2012 12.39 12.49 12.32 12.46 370,852 +0.02(+0.16%)
Feb 13, 2012 12.55 12.58 12.38 12.44 172,043 -0.02(-0.16%)
Feb 10, 2012 12.44 12.53 12.27 12.46 299,020 -0.04(-0.32%)
Feb 09, 2012 12.78 12.93 12.50 12.50 649,625 -0.14(-1.11%)
Feb 08, 2012 12.54 12.68 12.40 12.64 327,116 +0.13(+1.04%)
Feb 07, 2012 12.50 12.58 12.44 12.51 191,756 -0.05(-0.40%)
Feb 06, 2012 12.50 12.63 12.46 12.56 118,896 -0.02(-0.16%)
Feb 03, 2012 12.60 12.99 12.55 12.58 632,425 +0.11(+0.88%)
Feb 02, 2012 12.61 12.76 12.36 12.47 318,744 -0.09(-0.72%)
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.