Aercap Holdings N.V. (NY: AER )

55.58 USD -1.33 (-2.34%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 29.31 29.76 28.79 29.11 328,800 -0.09(-0.31%)
Mar 29, 2007 28.00 29.30 27.82 29.20 190,000 +1.36(+4.89%)
Mar 28, 2007 28.39 28.62 27.57 27.84 108,300 -0.78(-2.73%)
Mar 27, 2007 28.96 29.50 28.60 28.62 26,400 -0.28(-0.97%)
Mar 26, 2007 29.13 29.85 28.75 28.90 138,900 -0.21(-0.72%)
Mar 23, 2007 27.83 29.70 27.59 29.11 1,008,100 +1.30(+4.67%)
Mar 22, 2007 26.35 27.85 26.12 27.81 146,600 +0.49(+1.79%)
Mar 21, 2007 27.40 27.40 26.95 27.32 376,900 +0.17(+0.63%)
Mar 20, 2007 27.20 27.52 26.75 27.15 111,700 +0.15(+0.56%)
Mar 19, 2007 27.60 27.66 26.95 27.00 318,000 -0.20(-0.74%)
Mar 16, 2007 27.23 27.67 27.09 27.20 306,900 -0.01(-0.04%)
Mar 15, 2007 27.25 27.63 26.95 27.21 380,900 +0.34(+1.27%)
Mar 14, 2007 26.40 26.90 26.33 26.87 76,100 +0.41(+1.55%)
Mar 13, 2007 27.13 27.67 26.45 26.46 150,400 -0.67(-2.47%)
Mar 12, 2007 26.75 27.29 26.70 27.13 749,100 +0.58(+2.18%)
Mar 09, 2007 26.20 26.81 26.20 26.55 96,800 +0.57(+2.19%)
Mar 08, 2007 26.38 26.63 25.85 25.98 75,900 -0.17(-0.65%)
Mar 07, 2007 26.34 26.45 26.13 26.15 89,400 -0.23(-0.87%)
Mar 06, 2007 26.65 27.70 26.13 26.38 248,700 -0.04(-0.15%)
Mar 05, 2007 26.70 26.71 26.31 26.42 59,500 -0.53(-1.97%)
Mar 02, 2007 27.10 27.13 26.36 26.95 66,800 -0.18(-0.66%)
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.