Aercap Holdings N.V. (NY: AER )

64.48 USD +1.25 (+1.98%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 17.26 17.72 16.89 17.28 180,502 +0.27(+1.59%)
Apr 29, 2008 17.11 17.12 16.78 17.01 119,717 -0.16(-0.93%)
Apr 28, 2008 17.57 17.57 16.98 17.17 204,193 -0.45(-2.55%)
Apr 25, 2008 17.48 17.65 16.99 17.62 237,398 +0.43(+2.50%)
Apr 24, 2008 16.03 17.25 16.03 17.19 630,834 +1.15(+7.17%)
Apr 23, 2008 16.47 16.91 15.95 16.04 656,501 -0.48(-2.91%)
Apr 22, 2008 18.36 18.36 16.30 16.52 587,484 -1.99(-10.75%)
Apr 21, 2008 18.57 18.64 18.41 18.51 94,608 -0.11(-0.59%)
Apr 18, 2008 18.59 18.74 18.26 18.62 344,272 +0.23(+1.25%)
Apr 17, 2008 18.01 18.58 18.01 18.39 212,617 +0.36(+2.00%)
Apr 16, 2008 17.46 18.18 17.42 18.03 308,905 +0.61(+3.50%)
Apr 15, 2008 17.44 17.63 17.30 17.42 203,455 -0.08(-0.46%)
Apr 14, 2008 18.36 18.36 17.48 17.50 119,990 -0.79(-4.32%)
Apr 11, 2008 18.00 19.63 17.86 18.29 1,083,900 -1.39(-7.06%)
Apr 10, 2008 19.94 20.00 19.15 19.68 295,345 -0.10(-0.51%)
Apr 09, 2008 19.74 20.07 19.69 19.78 248,532 +0.18(+0.92%)
Apr 08, 2008 19.35 20.00 19.30 19.60 325,951 +0.17(+0.87%)
Apr 07, 2008 19.62 19.78 19.25 19.43 342,800 +0.09(+0.47%)
Apr 04, 2008 18.81 19.75 18.78 19.34 369,266 +0.57(+3.04%)
Apr 03, 2008 18.31 19.18 18.02 18.77 1,237,500 +0.50(+2.74%)
Apr 02, 2008 18.29 18.62 18.00 18.27 871,000 +0.30(+1.67%)
Apr 01, 2008 17.57 18.28 17.57 17.97 525,400 +0.39(+2.22%)
Mar 31, 2008 18.11 18.40 17.49 17.58 187,300 -0.52(-2.87%)
Mar 28, 2008 18.52 18.52 17.94 18.10 168,066 -0.20(-1.09%)
Mar 27, 2008 18.88 18.88 18.24 18.30 143,200 -0.43(-2.30%)
Mar 26, 2008 18.94 19.13 18.40 18.73 422,300 +0.03(+0.16%)
Mar 25, 2008 18.48 18.77 17.45 18.70 329,200 +0.09(+0.48%)
Mar 24, 2008 18.60 19.35 18.37 18.61 263,700 +0.15(+0.81%)
Mar 21, 2008 18.54 18.66 18.00 18.46 744,600 +0.00(+0.00%)
Mar 20, 2008 18.54 18.66 18.00 18.46 744,600 -0.05(-0.27%)
Mar 19, 2008 18.58 18.65 18.00 18.51 281,800 +0.18(+0.98%)
Mar 18, 2008 17.66 18.78 17.63 18.33 727,000 +1.20(+7.01%)
Mar 17, 2008 17.36 17.36 16.57 17.13 585,900 -0.44(-2.50%)
Mar 14, 2008 17.94 18.18 17.27 17.57 250,600 -0.19(-1.07%)
Mar 13, 2008 18.04 18.05 16.84 17.76 311,800 -0.32(-1.77%)
Mar 12, 2008 18.11 18.80 18.03 18.08 306,600 +0.09(+0.50%)
Mar 11, 2008 17.58 18.03 17.46 17.99 154,500 +0.76(+4.41%)
Mar 10, 2008 17.49 17.62 17.16 17.23 121,500 -0.37(-2.10%)
Mar 07, 2008 18.49 18.63 17.12 17.60 420,000 -1.04(-5.58%)
Mar 06, 2008 19.16 19.20 18.45 18.64 134,100 -0.60(-3.12%)
Mar 05, 2008 18.90 19.42 18.77 19.24 127,100 +0.40(+2.12%)
Mar 04, 2008 19.50 19.75 18.72 18.84 521,500 -0.74(-3.78%)
Mar 03, 2008 20.05 20.47 19.34 19.58 868,800 -0.47(-2.34%)
Feb 29, 2008 19.72 20.12 19.69 20.05 390,600 -0.10(-0.50%)
Feb 28, 2008 20.00 20.22 19.50 20.15 230,300 +0.21(+1.05%)
Feb 27, 2008 19.01 20.24 18.41 19.94 865,207 +0.43(+2.20%)
Feb 26, 2008 19.11 19.73 18.56 19.51 625,514 +0.41(+2.15%)
Feb 25, 2008 18.35 19.36 18.04 19.10 288,860 +0.92(+5.06%)
Feb 22, 2008 18.77 18.89 17.94 18.18 418,300 -0.41(-2.21%)
Feb 21, 2008 18.29 18.96 18.29 18.59 178,500 +0.54(+2.99%)
Feb 20, 2008 17.70 18.10 17.61 18.05 180,900 +0.32(+1.80%)
Feb 19, 2008 17.60 18.25 17.27 17.73 132,640 +0.34(+1.96%)
Feb 18, 2008 17.53 17.65 16.81 17.39 0 +0.00(+0.00%)
Feb 15, 2008 17.53 17.65 16.81 17.39 916,400 -0.26(-1.47%)
Feb 14, 2008 17.94 18.12 17.45 17.65 335,100 -0.35(-1.94%)
Feb 13, 2008 17.83 18.27 17.78 18.00 255,100 +0.15(+0.84%)
Feb 12, 2008 17.41 18.02 17.21 17.85 267,700 +0.71(+4.14%)
Feb 11, 2008 17.99 17.99 17.14 17.14 186,100 -0.62(-3.49%)
Feb 08, 2008 17.90 18.24 17.21 17.76 257,200 -0.16(-0.89%)
Feb 07, 2008 17.99 18.53 17.89 17.92 145,668 -0.24(-1.32%)
Feb 06, 2008 17.86 18.74 17.86 18.16 363,300 +0.10(+0.56%)
Feb 05, 2008 18.61 18.93 17.98 18.06 233,100 -0.45(-2.44%)
Feb 04, 2008 18.85 18.85 18.39 18.51 229,300 -0.35(-1.86%)
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.