Aercap Holdings N.V. (NY: AER )

52.25 USD +0.76 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 12.34 12.49 12.10 12.49 276,279 +0.31(+2.55%)
Jan 30, 2012 11.87 12.20 11.87 12.18 170,255 +0.20(+1.67%)
Jan 27, 2012 12.04 12.16 11.94 11.98 636,378 -0.12(-0.99%)
Jan 26, 2012 12.34 12.50 12.07 12.10 216,400 -0.18(-1.47%)
Jan 25, 2012 12.47 12.55 12.28 12.28 504,936 -0.30(-2.38%)
Jan 24, 2012 12.34 12.66 12.30 12.58 362,706 +0.11(+0.88%)
Jan 23, 2012 12.26 12.48 12.26 12.47 338,490 +0.18(+1.46%)
Jan 20, 2012 12.15 12.32 12.00 12.29 163,226 +0.06(+0.49%)
Jan 19, 2012 12.22 12.28 12.02 12.23 317,083 +0.06(+0.49%)
Jan 18, 2012 12.08 12.20 11.90 12.17 258,138 +0.12(+1.00%)
Jan 17, 2012 11.82 12.08 11.74 12.05 318,177 +0.33(+2.82%)
Jan 13, 2012 11.87 11.94 11.72 11.72 134,194 -0.25(-2.09%)
Jan 12, 2012 11.93 12.00 11.74 11.97 179,428 +0.08(+0.67%)
Jan 11, 2012 11.72 11.92 11.72 11.89 138,676 +0.11(+0.93%)
Jan 10, 2012 11.58 11.99 11.55 11.78 341,909 +0.38(+3.33%)
Jan 09, 2012 11.32 11.45 11.23 11.40 181,485 +0.09(+0.80%)
Jan 06, 2012 11.33 11.44 11.29 11.31 267,364 -0.07(-0.62%)
Jan 05, 2012 11.38 11.52 11.23 11.38 311,827 -0.10(-0.87%)
Jan 04, 2012 11.41 11.63 11.34 11.48 168,619 +0.19(+1.68%)
Dec 30, 2011 11.46 11.48 11.28 11.29 178,545 -0.11(-0.96%)
Dec 29, 2011 11.29 11.42 11.25 11.40 140,329 +0.13(+1.15%)
Dec 28, 2011 11.29 11.34 11.14 11.27 209,961 -0.04(-0.35%)
Dec 27, 2011 11.48 11.60 11.28 11.31 188,459 -0.20(-1.74%)
Dec 23, 2011 11.62 11.62 11.47 11.51 112,457 +0.05(+0.44%)
Dec 21, 2011 11.27 11.46 11.22 11.46 175,384 +0.16(+1.42%)
Dec 20, 2011 11.28 11.49 11.18 11.30 271,158 +0.26(+2.36%)
Dec 19, 2011 11.19 11.19 10.95 11.04 383,339 -0.07(-0.63%)
Dec 16, 2011 11.07 11.25 10.96 11.11 301,502 +0.15(+1.37%)
Dec 15, 2011 10.82 11.01 10.58 10.96 265,261 +0.33(+3.10%)
Dec 14, 2011 10.53 10.73 10.48 10.63 405,114 -0.03(-0.28%)
Dec 13, 2011 10.84 11.01 10.57 10.66 305,630 -0.11(-1.02%)
Dec 12, 2011 10.74 10.79 10.63 10.77 273,413 -0.14(-1.28%)
Dec 09, 2011 10.83 11.01 10.73 10.91 244,320 +0.15(+1.39%)
Dec 08, 2011 11.06 11.07 10.75 10.76 344,498 -0.44(-3.93%)
Dec 07, 2011 11.06 11.24 10.95 11.20 260,567 +0.04(+0.36%)
Dec 06, 2011 10.99 11.19 10.92 11.16 279,079 +0.16(+1.45%)
Dec 05, 2011 10.99 11.04 10.88 11.00 336,439 +0.17(+1.57%)
Dec 02, 2011 10.66 10.97 10.65 10.83 383,980 +0.30(+2.85%)
Dec 01, 2011 10.73 10.90 10.50 10.53 355,915 -0.23(-2.14%)
Nov 30, 2011 10.30 10.78 10.12 10.76 619,427 +0.82(+8.25%)
Nov 29, 2011 9.460 9.950 9.200 9.940 748,593 +0.27(+2.79%)
Nov 28, 2011 9.940 10.00 9.570 9.670 381,855 +0.12(+1.26%)
Nov 25, 2011 9.680 9.800 9.520 9.550 166,005 -0.18(-1.85%)
Nov 23, 2011 9.840 9.900 9.610 9.730 335,348 -0.25(-2.51%)
Nov 22, 2011 10.16 10.19 9.980 9.980 327,606 -0.21(-2.06%)
Nov 21, 2011 10.22 10.29 9.920 10.19 444,890 -0.23(-2.21%)
Nov 18, 2011 10.57 10.60 10.35 10.42 490,860 -0.05(-0.48%)
Nov 17, 2011 10.77 10.88 10.29 10.47 717,041 -0.28(-2.60%)
Nov 16, 2011 10.93 11.07 10.73 10.75 352,367 -0.37(-3.33%)
Nov 15, 2011 11.13 11.22 10.94 11.12 367,865 -0.08(-0.71%)
Nov 14, 2011 11.24 11.31 11.07 11.20 398,029 -0.09(-0.80%)
Nov 11, 2011 11.35 11.45 11.26 11.29 548,420 +0.08(+0.71%)
Nov 10, 2011 11.34 11.34 11.10 11.21 463,982 -0.01(-0.09%)
Nov 09, 2011 11.30 11.46 11.08 11.22 581,088 -0.47(-4.02%)
Nov 08, 2011 12.12 12.32 11.59 11.69 701,769 -0.22(-1.85%)
Nov 07, 2011 11.79 12.01 11.59 11.91 325,252 +0.11(+0.93%)
Nov 04, 2011 11.74 11.87 11.60 11.80 280,658 -0.11(-0.92%)
Nov 03, 2011 11.97 12.00 11.44 11.91 470,062 +0.05(+0.42%)
Nov 02, 2011 11.81 11.90 11.46 11.86 508,857 +0.32(+2.77%)
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.