Aercap Holdings N.V. (NY: AER )

57.71 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 24.87 25.23 24.72 24.89 216,600 -0.21(-0.84%)
Sep 27, 2007 25.13 25.49 24.85 25.10 422,900 +0.15(+0.60%)
Sep 26, 2007 25.26 25.47 24.88 24.95 212,300 -0.45(-1.77%)
Sep 25, 2007 25.43 25.91 25.21 25.40 192,900 -0.32(-1.24%)
Sep 24, 2007 26.22 26.31 25.50 25.72 150,900 -0.21(-0.81%)
Sep 21, 2007 25.92 26.26 25.78 25.93 252,100 +0.08(+0.31%)
Sep 20, 2007 26.00 26.37 25.60 25.85 184,500 -0.35(-1.34%)
Sep 19, 2007 25.86 26.96 25.86 26.20 720,000 +0.36(+1.39%)
Sep 18, 2007 24.98 25.99 24.77 25.84 262,500 +0.87(+3.48%)
Sep 17, 2007 24.45 25.27 24.43 24.97 240,400 +0.26(+1.05%)
Sep 14, 2007 24.19 25.15 24.01 24.71 267,500 +0.52(+2.15%)
Sep 13, 2007 24.97 25.51 24.19 24.19 174,600 -0.42(-1.71%)
Sep 12, 2007 25.08 25.13 24.37 24.61 362,900 -0.39(-1.56%)
Sep 11, 2007 24.95 25.30 24.65 25.00 307,000 +0.05(+0.20%)
Sep 10, 2007 25.80 25.80 24.85 24.95 219,000 -0.60(-2.35%)
Sep 07, 2007 26.10 26.10 23.59 25.55 155,200 -0.09(-0.35%)
Sep 06, 2007 25.85 25.84 24.99 25.64 146,500 -0.21(-0.81%)
Sep 05, 2007 25.76 25.94 25.34 25.85 196,800 -0.07(-0.27%)
Sep 04, 2007 25.35 25.96 24.88 25.92 235,800 +0.48(+1.89%)
Aug 31, 2007 24.50 25.61 24.40 25.44 342,300 +1.37(+5.69%)
Aug 30, 2007 24.50 24.45 23.90 24.07 212,900 -0.43(-1.76%)
Aug 29, 2007 24.22 24.70 23.86 24.50 187,500 +0.30(+1.24%)
Aug 28, 2007 24.77 24.83 24.14 24.20 144,700 -0.58(-2.34%)
Aug 27, 2007 25.57 25.57 24.73 24.78 148,600 -0.79(-3.09%)
Aug 24, 2007 25.32 25.81 24.92 25.57 139,500 +0.25(+0.99%)
Aug 23, 2007 25.80 25.99 25.28 25.32 355,900 -0.48(-1.86%)
Aug 22, 2007 25.45 25.90 25.17 25.80 313,300 +0.39(+1.53%)
Aug 21, 2007 25.03 25.48 24.74 25.41 510,800 +0.38(+1.52%)
Aug 20, 2007 24.55 25.17 24.35 25.03 329,900 +0.71(+2.92%)
Aug 17, 2007 23.50 24.71 23.39 24.32 362,000 +1.47(+6.43%)
Aug 16, 2007 24.03 24.00 20.25 22.85 655,200 -1.18(-4.91%)
Aug 15, 2007 24.49 24.89 23.71 24.03 620,700 -0.72(-2.91%)
Aug 14, 2007 25.79 25.79 24.66 24.75 630,000 -0.43(-1.71%)
Aug 13, 2007 24.45 25.35 24.34 25.18 835,200 +1.18(+4.92%)
Aug 10, 2007 22.73 24.65 22.29 24.00 721,800 +0.70(+3.00%)
Aug 09, 2007 24.53 25.25 20.00 23.30 563,300 -1.55(-6.24%)
Aug 08, 2007 24.40 25.90 24.40 24.85 774,300 +0.60(+2.47%)
Aug 07, 2007 25.30 25.38 22.37 24.25 1,800,000 -0.94(-3.73%)
Aug 06, 2007 24.92 25.66 24.76 25.19 1,157,900 +0.19(+0.76%)
Aug 03, 2007 25.52 25.59 24.85 25.00 1,353,800 -0.05(-0.20%)
Aug 02, 2007 25.06 25.35 24.55 25.05 1,952,800 +0.05(+0.20%)
Aug 01, 2007 25.71 25.90 24.46 25.00 6,824,200 -0.96(-3.70%)
Jul 31, 2007 27.65 28.01 25.78 25.96 889,300 -1.69(-6.11%)
Jul 30, 2007 27.86 28.02 21.46 27.65 831,100 -0.33(-1.18%)
Jul 27, 2007 29.13 29.13 27.94 27.98 183,500 -1.01(-3.48%)
Jul 26, 2007 29.13 29.13 27.87 28.99 272,200 -0.57(-1.93%)
Jul 25, 2007 29.59 29.84 29.04 29.56 103,400 -0.01(-0.03%)
Jul 24, 2007 30.45 30.48 27.76 29.57 175,300 -1.06(-3.46%)
Jul 23, 2007 30.35 30.79 29.60 30.63 162,800 +0.28(+0.92%)
Jul 20, 2007 30.94 31.01 30.24 30.35 109,200 -0.65(-2.10%)
Jul 19, 2007 30.41 31.84 30.36 31.00 410,300 +0.74(+2.45%)
Jul 18, 2007 31.06 31.19 30.25 30.26 139,000 -0.74(-2.39%)
Jul 17, 2007 30.75 31.80 30.75 31.00 348,200 +0.25(+0.81%)
Jul 16, 2007 30.90 30.99 30.51 30.75 176,500 -0.40(-1.28%)
Jul 13, 2007 31.50 31.56 30.70 31.15 213,600 -0.33(-1.05%)
Jul 12, 2007 31.46 32.23 31.30 31.48 118,000 +0.17(+0.55%)
Jul 11, 2007 31.62 31.85 30.03 31.31 329,500 -0.57(-1.80%)
Jul 10, 2007 32.28 32.82 31.58 31.88 260,100 -0.37(-1.15%)
Jul 09, 2007 32.32 32.40 31.99 32.25 193,200 -0.07(-0.22%)
Jul 06, 2007 32.55 32.73 32.27 32.32 242,800 -0.22(-0.68%)
Jul 05, 2007 32.42 32.66 32.00 32.54 63,700 +0.27(+0.84%)
Jul 03, 2007 31.78 32.61 31.78 32.27 79,700 +0.63(+1.99%)
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.