Aercap Holdings N.V. (NY: AER )

53.34 USD -1.79 (-3.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 8.930 8.930 8.630 8.710 130,991 -0.22(-2.46%)
Aug 28, 2009 8.730 9.060 8.730 8.930 141,139 +0.28(+3.24%)
Aug 27, 2009 8.660 8.780 8.440 8.650 147,821 -0.13(-1.48%)
Aug 26, 2009 9.000 9.000 8.600 8.780 107,803 -0.14(-1.57%)
Aug 25, 2009 9.180 9.180 8.840 8.920 112,175 -0.20(-2.19%)
Aug 24, 2009 9.000 9.200 8.988 9.120 170,057 +0.23(+2.59%)
Aug 21, 2009 8.850 8.980 8.840 8.890 95,502 +0.07(+0.79%)
Aug 20, 2009 8.600 8.840 8.500 8.820 139,689 +0.34(+4.01%)
Aug 19, 2009 8.310 8.690 8.170 8.480 148,661 +0.14(+1.68%)
Aug 18, 2009 8.410 8.550 8.260 8.340 187,970 +0.08(+0.97%)
Aug 17, 2009 8.580 8.700 8.220 8.260 225,310 -0.64(-7.19%)
Aug 14, 2009 9.030 9.160 8.850 8.900 203,694 -0.16(-1.77%)
Aug 13, 2009 9.120 9.310 9.030 9.060 104,595 -0.13(-1.41%)
Aug 12, 2009 9.300 9.480 9.010 9.190 155,027 -0.17(-1.82%)
Aug 11, 2009 9.460 9.590 9.290 9.360 105,772 -0.18(-1.89%)
Aug 10, 2009 9.300 9.770 9.180 9.540 368,960 +0.17(+1.81%)
Aug 07, 2009 8.910 9.490 8.720 9.370 499,686 +0.82(+9.59%)
Aug 06, 2009 9.090 9.340 7.600 8.550 359,690 +0.15(+1.79%)
Aug 05, 2009 8.210 8.450 8.110 8.400 175,607 +0.19(+2.31%)
Aug 04, 2009 8.070 8.310 8.030 8.210 184,416 +0.19(+2.37%)
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.