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 (%)
Sep 30, 2009 9.200 9.270 9.060 9.070 434,179 -0.17(-1.84%)
Sep 29, 2009 9.100 9.380 9.100 9.240 404,610 -0.01(-0.11%)
Sep 28, 2009 9.070 9.270 9.070 9.250 574,132 +0.08(+0.87%)
Sep 25, 2009 9.090 9.170 8.970 9.170 695,796 -0.02(-0.22%)
Sep 24, 2009 9.300 9.300 9.100 9.190 709,597 -0.11(-1.18%)
Sep 23, 2009 9.180 9.480 9.050 9.300 865,094 +0.14(+1.53%)
Sep 22, 2009 9.040 9.200 8.820 9.160 901,923 +0.21(+2.35%)
Sep 21, 2009 9.020 9.020 8.610 8.950 1,732,891 +0.01(+0.11%)
Sep 18, 2009 8.770 8.980 7.899 8.940 2,040,981 +0.13(+1.48%)
Sep 17, 2009 8.960 9.020 8.710 8.810 262,461 -0.12(-1.34%)
Sep 16, 2009 8.920 9.040 8.810 8.930 259,898 +0.12(+1.36%)
Sep 15, 2009 9.150 9.170 8.500 8.810 1,089,044 -0.29(-3.19%)
Sep 14, 2009 8.950 9.170 8.790 9.100 183,013 -0.02(-0.22%)
Sep 11, 2009 8.980 9.180 8.915 9.120 127,268 +0.12(+1.34%)
Sep 10, 2009 8.890 9.015 8.840 8.999 60,120 +0.11(+1.23%)
Sep 09, 2009 8.850 9.030 8.790 8.890 257,084 +0.12(+1.37%)
Sep 08, 2009 8.750 8.890 8.390 8.770 210,415 +0.10(+1.15%)
Sep 04, 2009 8.460 8.700 8.260 8.670 127,375 +0.24(+2.85%)
Sep 03, 2009 8.400 8.472 8.280 8.430 58,343 +0.08(+0.96%)
Sep 02, 2009 8.230 8.470 8.190 8.350 117,788 -0.11(-1.30%)
Sep 01, 2009 8.700 8.990 8.420 8.460 175,330 -0.25(-2.87%)
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%)
Aug 03, 2009 7.650 8.080 7.650 8.020 219,595 +0.38(+4.97%)
Jul 31, 2009 7.750 7.950 7.600 7.640 197,538 -0.04(-0.52%)
Jul 30, 2009 7.790 7.930 7.560 7.680 160,682 +0.08(+1.05%)
Jul 29, 2009 7.740 7.790 7.510 7.600 202,699 -0.11(-1.43%)
Jul 28, 2009 7.790 7.860 7.550 7.710 232,414 -0.04(-0.52%)
Jul 27, 2009 7.560 7.790 7.410 7.750 276,406 +0.09(+1.17%)
Jul 24, 2009 7.470 7.740 7.410 7.660 185,126 +0.23(+3.10%)
Jul 23, 2009 7.410 7.490 7.320 7.430 245,073 +0.17(+2.34%)
Jul 22, 2009 7.400 7.500 7.140 7.260 172,640 -0.11(-1.49%)
Jul 21, 2009 7.300 7.475 7.300 7.370 160,055 +0.04(+0.55%)
Jul 20, 2009 7.350 7.500 7.320 7.330 137,235 +0.01(+0.14%)
Jul 17, 2009 7.300 7.500 7.240 7.320 415,444 -0.09(-1.21%)
Jul 16, 2009 7.300 7.450 7.020 7.410 234,772 +0.08(+1.09%)
Jul 15, 2009 6.970 7.390 6.850 7.330 245,012 +0.42(+6.08%)
Jul 14, 2009 6.380 6.910 6.380 6.910 143,214 +0.48(+7.47%)
Jul 13, 2009 6.430 6.620 6.360 6.430 340,026 +0.02(+0.31%)
Jul 10, 2009 6.500 6.560 6.290 6.410 189,284 -0.11(-1.69%)
Jul 09, 2009 6.470 6.690 6.270 6.520 168,013 +0.16(+2.52%)
Jul 08, 2009 6.620 6.770 6.180 6.360 292,068 -0.31(-4.65%)
Jul 07, 2009 6.650 6.920 6.554 6.670 301,720 -0.08(-1.19%)
Jul 06, 2009 7.050 7.070 6.631 6.750 297,219 -0.37(-5.20%)
Jul 02, 2009 7.070 7.220 6.900 7.120 189,820 +0.04(+0.56%)
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.