Aercap Holdings N.V. (NY: AER )

57.66 USD +2.16 (+3.89%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 15.81 15.91 15.62 15.87 217,356 +0.03(+0.19%)
Apr 29, 2013 15.60 15.87 15.53 15.84 264,432 +0.24(+1.54%)
Apr 26, 2013 15.56 15.67 15.53 15.60 194,719 +0.07(+0.45%)
Apr 25, 2013 15.53 15.71 15.48 15.53 236,358 +0.05(+0.32%)
Apr 24, 2013 15.30 15.48 15.17 15.48 386,065 +0.19(+1.24%)
Apr 23, 2013 15.30 15.40 15.17 15.29 340,513 +0.00(+0.00%)
Apr 22, 2013 15.30 15.40 15.17 15.29 361,516 +0.00(+0.00%)
Apr 19, 2013 15.30 15.45 15.26 15.29 351,516 +0.04(+0.26%)
Apr 18, 2013 15.48 15.49 15.04 15.25 424,366 -0.25(-1.61%)
Apr 17, 2013 15.91 15.91 15.45 15.50 331,472 -0.46(-2.88%)
Apr 16, 2013 15.90 16.12 15.90 15.96 234,369 +0.12(+0.76%)
Apr 15, 2013 16.38 16.38 15.78 15.84 479,205 -0.60(-3.65%)
Apr 12, 2013 16.40 16.47 16.19 16.44 272,722 +0.06(+0.37%)
Apr 11, 2013 15.98 16.47 15.96 16.38 359,880 +0.39(+2.44%)
Apr 10, 2013 15.80 16.10 15.70 15.99 218,127 +0.17(+1.07%)
Apr 09, 2013 15.96 16.18 15.79 15.82 380,845 -0.12(-0.75%)
Apr 08, 2013 15.52 15.94 15.52 15.94 377,941 +0.37(+2.38%)
Apr 05, 2013 15.35 15.57 15.20 15.57 301,736 +0.10(+0.65%)
Apr 04, 2013 15.42 15.53 15.36 15.47 280,470 +0.09(+0.59%)
Apr 03, 2013 15.50 15.50 15.29 15.38 846,714 -0.11(-0.71%)
Apr 02, 2013 15.50 15.59 15.44 15.49 492,708 +0.01(+0.06%)
Apr 01, 2013 15.47 15.52 15.21 15.48 1,102,070 +0.03(+0.19%)
Mar 28, 2013 15.61 15.63 15.33 15.45 767,127 -0.11(-0.71%)
Mar 27, 2013 15.61 15.70 15.55 15.56 285,266 -0.16(-1.02%)
Mar 26, 2013 15.75 15.89 15.64 15.72 275,838 -0.06(-0.38%)
Mar 25, 2013 15.87 15.91 15.73 15.78 264,737 -0.06(-0.38%)
Mar 22, 2013 15.79 15.89 15.75 15.84 416,553 +0.01(+0.06%)
Mar 21, 2013 15.75 15.94 15.74 15.83 644,203 +0.01(+0.06%)
Mar 20, 2013 15.98 16.00 15.75 15.82 326,189 -0.10(-0.63%)
Mar 19, 2013 16.05 16.15 15.87 15.92 433,965 -0.02(-0.13%)
Mar 18, 2013 16.10 16.10 15.90 15.94 339,363 -0.19(-1.18%)
Mar 15, 2013 15.84 16.15 15.75 16.13 1,002,631 +0.22(+1.38%)
Mar 14, 2013 15.75 15.95 15.45 15.91 9,717,557 +0.01(+0.06%)
Mar 13, 2013 16.40 16.57 15.87 15.90 916,777 -0.43(-2.63%)
Mar 12, 2013 16.12 16.37 16.05 16.33 546,879 +0.24(+1.49%)
Mar 11, 2013 16.02 16.15 15.97 16.09 325,281 +0.09(+0.56%)
Mar 08, 2013 16.03 16.15 15.98 16.00 549,695 +0.08(+0.50%)
Mar 07, 2013 16.00 16.00 15.86 15.92 295,830 -0.02(-0.13%)
Mar 06, 2013 16.01 16.05 15.92 15.94 389,079 +0.00(+0.00%)
Mar 05, 2013 15.99 16.12 15.93 15.94 893,235 +0.02(+0.13%)
Mar 04, 2013 15.73 16.01 15.70 15.92 381,943 +0.17(+1.08%)
Mar 01, 2013 15.47 15.80 15.29 15.75 467,971 +0.23(+1.48%)
Feb 28, 2013 15.72 15.74 15.50 15.52 480,187 -0.16(-1.02%)
Feb 27, 2013 14.92 15.68 14.92 15.68 437,173 +0.70(+4.67%)
Feb 26, 2013 15.20 15.23 14.84 14.98 610,565 -0.45(-2.92%)
Feb 22, 2013 15.56 15.70 15.37 15.43 636,827 -0.29(-1.84%)
Feb 21, 2013 15.56 15.75 15.51 15.72 997,339 +0.40(+2.61%)
Feb 20, 2013 15.40 15.45 15.21 15.32 1,453,991 +0.18(+1.19%)
Feb 19, 2013 15.18 15.25 15.00 15.14 536,905 -0.02(-0.13%)
Feb 15, 2013 15.13 15.19 15.05 15.16 250,093 +0.05(+0.33%)
Feb 14, 2013 15.00 15.12 14.97 15.11 455,428 +0.12(+0.80%)
Feb 13, 2013 15.01 15.05 14.95 14.99 432,381 -0.01(-0.07%)
Feb 12, 2013 14.91 15.11 14.81 15.00 209,474 +0.14(+0.94%)
Feb 11, 2013 14.92 15.01 14.86 14.86 223,049 -0.13(-0.87%)
Feb 08, 2013 15.00 15.10 14.97 14.99 340,828 -0.03(-0.20%)
Feb 07, 2013 14.94 15.03 14.83 15.02 369,951 +0.11(+0.74%)
Feb 06, 2013 14.75 14.93 14.75 14.91 563,505 +0.09(+0.61%)
Feb 04, 2013 14.80 14.90 14.70 14.82 467,506 -0.09(-0.60%)
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.