Aercap Holdings N.V. (NY: AER )

53.42 USD -1.28 (-2.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 11.99 12.09 11.62 11.99 408,089 +0.19(+1.61%)
May 27, 2010 11.68 11.99 11.65 11.80 407,326 +0.51(+4.52%)
May 26, 2010 10.76 11.78 10.72 11.29 1,103,842 +0.80(+7.63%)
May 25, 2010 10.56 10.62 10.02 10.49 3,153 -0.48(-4.38%)
May 24, 2010 10.90 11.39 10.78 10.97 777,086 -0.02(-0.18%)
May 21, 2010 10.53 11.12 10.42 10.99 894,359 +0.06(+0.55%)
May 20, 2010 11.00 11.18 10.81 10.93 1,398,427 -0.95(-8.00%)
May 19, 2010 12.24 12.24 11.53 11.88 582,926 -0.37(-3.02%)
May 18, 2010 12.58 12.84 12.14 12.25 2,975 -0.31(-2.47%)
May 17, 2010 12.86 13.00 12.30 12.56 552,586 -0.37(-2.86%)
May 14, 2010 12.93 13.58 12.80 12.93 470,755 -0.60(-4.43%)
May 13, 2010 13.25 13.71 13.12 13.53 626,151 +0.33(+2.50%)
May 12, 2010 12.96 13.22 12.91 13.20 704,733 +0.25(+1.93%)
May 11, 2010 13.27 13.27 12.89 12.95 13,451 -0.12(-0.92%)
May 10, 2010 12.68 13.13 12.66 13.07 1,441,821 +1.16(+9.74%)
May 07, 2010 12.15 12.30 11.21 11.91 1,610,016 -0.63(-5.02%)
May 06, 2010 13.41 13.54 10.90 12.54 2,818,974 -0.84(-6.28%)
May 05, 2010 13.40 13.82 13.35 13.38 818,356 -0.31(-2.26%)
May 04, 2010 14.13 14.20 13.62 13.69 1,126,000 -0.70(-4.86%)
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.