Aercap Holdings N.V. (NY: AER )

55.13 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 13.99 14.21 13.80 13.87 134,809 -0.17(-1.21%)
Aug 28, 2008 13.40 14.09 13.40 14.04 129,145 +0.70(+5.25%)
Aug 27, 2008 13.82 13.82 13.09 13.34 375,750 -0.59(-4.24%)
Aug 26, 2008 13.90 14.01 13.60 13.93 220,929 +0.00(+0.00%)
Aug 25, 2008 14.27 14.27 13.49 13.93 202,316 -0.42(-2.93%)
Aug 22, 2008 13.77 14.43 13.71 14.35 176,933 +0.49(+3.54%)
Aug 21, 2008 13.76 14.44 12.18 13.86 512,096 -1.23(-8.15%)
Aug 20, 2008 15.34 15.54 14.67 15.09 509,275 -0.19(-1.24%)
Aug 19, 2008 15.58 15.61 15.04 15.28 341,708 -0.52(-3.29%)
Aug 18, 2008 15.92 16.11 15.46 15.80 173,720 +0.01(+0.06%)
Aug 15, 2008 15.60 16.23 15.60 15.79 0 -0.01(-0.06%)
Aug 14, 2008 15.33 15.85 15.21 15.80 141,625 +0.60(+3.95%)
Aug 13, 2008 15.35 15.40 14.47 15.20 400,604 -0.25(-1.62%)
Aug 12, 2008 15.82 15.84 15.20 15.45 365,407 -0.42(-2.65%)
Aug 11, 2008 15.94 16.23 15.61 15.87 778,092 +0.02(+0.13%)
Aug 08, 2008 14.41 16.16 14.41 15.85 746,996 +1.11(+7.53%)
Aug 07, 2008 15.29 15.39 14.58 14.74 443,725 -0.44(-2.90%)
Aug 06, 2008 15.77 15.93 15.06 15.18 418,519 -0.81(-5.07%)
Aug 05, 2008 15.28 16.30 15.15 15.99 920,777 +0.85(+5.61%)
Aug 04, 2008 15.88 16.05 15.07 15.14 567,261 -0.86(-5.37%)
Aug 01, 2008 15.29 16.23 14.95 16.00 630,067 +0.74(+4.85%)
Jul 31, 2008 14.62 15.27 14.24 15.26 383,570 +0.77(+5.31%)
Jul 30, 2008 14.76 14.94 14.09 14.49 1,592,987 +0.01(+0.07%)
Jul 29, 2008 14.48 14.50 13.92 14.48 360,701 +0.83(+6.08%)
Jul 28, 2008 14.00 14.36 13.41 13.65 315,614 -0.59(-4.14%)
Jul 25, 2008 13.56 14.83 13.26 14.24 499,023 +0.71(+5.25%)
Jul 24, 2008 14.75 14.75 13.23 13.53 426,192 -1.36(-9.13%)
Jul 23, 2008 14.80 15.10 14.41 14.89 398,189 +0.00(+0.00%)
Jul 22, 2008 14.29 14.98 13.79 14.89 697,150 +0.73(+5.16%)
Jul 21, 2008 14.11 14.54 13.98 14.16 337,028 -0.04(-0.28%)
Jul 18, 2008 14.25 14.46 13.72 14.20 249,871 -0.19(-1.32%)
Jul 17, 2008 13.41 14.46 13.40 14.39 397,959 +1.03(+7.71%)
Jul 16, 2008 12.31 13.41 11.97 13.36 278,033 +0.99(+8.00%)
Jul 15, 2008 11.97 12.57 11.39 12.37 377,140 +0.31(+2.57%)
Jul 14, 2008 12.63 12.79 11.93 12.06 353,133 -0.59(-4.66%)
Jul 11, 2008 12.83 12.93 12.38 12.65 223,633 -0.34(-2.62%)
Jul 10, 2008 13.14 13.28 12.69 12.99 314,555 -0.22(-1.67%)
Jul 09, 2008 13.50 13.85 13.19 13.21 466,314 -0.32(-2.37%)
Jul 08, 2008 12.67 13.57 12.23 13.53 412,203 +0.79(+6.20%)
Jul 07, 2008 12.04 12.84 11.81 12.74 587,574 +0.71(+5.90%)
Jul 04, 2008 12.08 12.12 11.78 12.03 223,460 +0.00(+0.00%)
Jul 03, 2008 12.08 12.12 11.78 12.03 223,460 -0.01(-0.08%)
Jul 02, 2008 12.30 12.68 11.98 12.04 552,782 -0.32(-2.59%)
Jul 01, 2008 11.96 12.62 11.96 12.36 508,351 -0.27(-2.14%)
Jun 30, 2008 11.37 13.01 11.37 12.63 456,049 +0.37(+3.02%)
Jun 27, 2008 12.96 12.96 12.05 12.26 343,229 -0.08(-0.65%)
Jun 26, 2008 12.58 12.58 12.01 12.34 326,712 -0.31(-2.45%)
Jun 25, 2008 12.59 12.84 12.38 12.65 502,600 +0.20(+1.61%)
Jun 24, 2008 12.88 12.88 12.12 12.45 474,746 -0.57(-4.38%)
Jun 23, 2008 13.77 13.77 12.76 13.02 535,648 +0.30(+2.36%)
Jun 20, 2008 13.28 13.45 12.49 12.72 391,602 -0.54(-4.07%)
Jun 19, 2008 13.30 13.46 13.08 13.26 378,374 -0.02(-0.15%)
Jun 18, 2008 13.72 13.72 13.13 13.28 461,847 -0.50(-3.63%)
Jun 17, 2008 14.29 14.44 13.75 13.78 370,498 -0.51(-3.57%)
Jun 16, 2008 13.85 14.59 13.51 14.29 891,763 +0.25(+1.78%)
Jun 13, 2008 12.76 14.04 12.74 14.04 887,148 +1.43(+11.34%)
Jun 12, 2008 12.91 13.29 12.48 12.61 955,989 -0.21(-1.64%)
Jun 11, 2008 13.25 13.40 12.73 12.82 1,069,247 -0.57(-4.26%)
Jun 10, 2008 13.43 13.71 13.35 13.39 970,773 -0.22(-1.62%)
Jun 09, 2008 13.65 13.76 13.51 13.61 787,539 -0.09(-0.66%)
Jun 06, 2008 13.85 14.05 13.60 13.70 1,219,571 -0.27(-1.93%)
Jun 05, 2008 13.82 14.09 13.82 13.97 461,724 +0.15(+1.09%)
Jun 04, 2008 14.11 14.11 13.35 13.82 1,131,356 -0.29(-2.06%)
Jun 03, 2008 14.88 14.90 14.10 14.11 386,417 -0.67(-4.53%)
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.