Aercap Holdings N.V. (NY: AER )

61.12 USD +0.69 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 7.380 7.530 7.140 7.220 600,889 -0.25(-3.35%)
Jun 29, 2009 7.380 7.610 7.170 7.470 262,082 +0.24(+3.32%)
Jun 26, 2009 7.450 7.450 7.120 7.230 276,083 -0.26(-3.47%)
Jun 25, 2009 7.150 7.520 7.150 7.490 210,453 +0.24(+3.31%)
Jun 24, 2009 6.790 7.280 6.780 7.250 260,981 +0.65(+9.85%)
Jun 23, 2009 6.540 6.750 6.140 6.600 321,494 -0.01(-0.15%)
Jun 22, 2009 7.010 7.050 6.590 6.610 277,721 -0.14(-2.07%)
Jun 19, 2009 6.850 7.000 6.680 6.750 118,485 +0.08(+1.20%)
Jun 18, 2009 6.490 6.820 6.288 6.670 201,030 +0.23(+3.57%)
Jun 17, 2009 6.360 6.700 6.050 6.440 203,796 +0.18(+2.88%)
Jun 16, 2009 6.840 6.840 6.250 6.260 266,169 -0.38(-5.72%)
Jun 15, 2009 7.110 7.190 6.520 6.640 297,198 -0.50(-7.00%)
Jun 12, 2009 7.000 7.200 6.960 7.140 170,700 +0.20(+2.88%)
Jun 11, 2009 6.920 7.170 6.870 6.940 155,978 +0.15(+2.21%)
Jun 10, 2009 6.790 6.980 6.530 6.790 133,342 +0.00(+0.00%)
Jun 09, 2009 6.770 6.940 6.630 6.790 185,172 +0.08(+1.19%)
Jun 08, 2009 6.750 6.820 6.550 6.710 289,720 -0.29(-4.14%)
Jun 05, 2009 6.740 7.010 6.620 7.000 209,542 +0.22(+3.24%)
Jun 04, 2009 6.660 6.830 6.550 6.780 179,147 +0.16(+2.42%)
Jun 03, 2009 6.740 6.890 6.370 6.620 207,671 -0.24(-3.50%)
Jun 02, 2009 7.010 7.180 6.710 6.860 248,002 -0.27(-3.79%)
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.