Aercap Holdings N.V. (NY: AER )

57.74 USD -4.84 (-7.73%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 14.11 14.20 14.05 14.12 93,807 -0.04(-0.28%)
Dec 30, 2010 14.09 14.16 14.04 14.16 110,707 +0.07(+0.50%)
Dec 29, 2010 13.99 14.12 13.98 14.09 127,574 +0.10(+0.71%)
Dec 28, 2010 13.93 14.15 13.89 13.99 670,383 +0.05(+0.39%)
Dec 27, 2010 13.75 14.11 13.66 13.94 645,819 +0.08(+0.54%)
Dec 23, 2010 13.86 13.93 13.74 13.86 124,968 -0.02(-0.14%)
Dec 22, 2010 13.77 13.93 13.69 13.88 215,738 +0.11(+0.80%)
Dec 21, 2010 13.55 13.82 13.33 13.77 282,086 +0.24(+1.77%)
Dec 20, 2010 13.65 13.66 13.49 13.53 232,836 -0.10(-0.73%)
Dec 17, 2010 13.89 13.89 13.56 13.63 204,056 -0.27(-1.94%)
Dec 16, 2010 13.68 13.91 13.63 13.90 240,146 +0.22(+1.61%)
Dec 15, 2010 13.63 13.91 13.63 13.68 238,727 -0.01(-0.07%)
Dec 14, 2010 13.77 13.91 13.41 13.69 1,307,445 -0.08(-0.58%)
Dec 13, 2010 14.12 14.14 13.74 13.77 191,639 -0.11(-0.79%)
Dec 10, 2010 13.89 13.99 13.74 13.88 546,898 -0.01(-0.07%)
Dec 09, 2010 13.84 13.95 13.74 13.89 1,529,640 +0.14(+1.02%)
Dec 08, 2010 13.81 13.97 13.53 13.75 280,093 -0.08(-0.58%)
Dec 07, 2010 14.00 14.00 13.68 13.83 314,153 -0.07(-0.50%)
Dec 06, 2010 13.68 13.91 13.68 13.90 144,742 +0.20(+1.46%)
Dec 03, 2010 13.30 14.00 13.27 13.70 401,616 +0.38(+2.85%)
Dec 02, 2010 13.09 13.50 13.07 13.32 291,516 +0.23(+1.76%)
Dec 01, 2010 13.24 13.42 12.83 13.09 343,251 +0.10(+0.77%)
Nov 30, 2010 13.00 13.17 12.76 12.99 255,839 -0.22(-1.67%)
Nov 29, 2010 13.29 13.40 13.09 13.21 288,526 -0.15(-1.12%)
Nov 26, 2010 13.48 13.48 13.15 13.36 103,322 -0.09(-0.67%)
Nov 24, 2010 13.49 13.45 13.45 13.45 284,940 +0.17(+1.28%)
Nov 23, 2010 13.39 13.55 13.18 13.28 139,939 -0.38(-2.78%)
Nov 22, 2010 13.96 14.00 13.54 13.66 151,256 -0.24(-1.73%)
Nov 19, 2010 13.53 14.00 13.53 13.90 143,886 +0.25(+1.83%)
Nov 18, 2010 13.69 13.96 13.64 13.65 127,277 +0.10(+0.74%)
Nov 17, 2010 13.22 13.59 13.15 13.55 168,222 +0.32(+2.42%)
Nov 16, 2010 13.47 13.48 13.06 13.23 216,549 -0.33(-2.43%)
Nov 15, 2010 13.38 13.93 13.36 13.56 312,404 +0.16(+1.19%)
Nov 12, 2010 13.61 13.73 13.14 13.40 283,342 -0.45(-3.25%)
Nov 11, 2010 13.93 14.00 13.64 13.85 242,938 -0.29(-2.05%)
Nov 10, 2010 13.95 14.25 13.69 14.14 257,790 +0.14(+1.00%)
Nov 09, 2010 14.03 14.10 13.83 14.00 233,616 -0.01(-0.07%)
Nov 08, 2010 13.98 14.30 13.71 14.01 429,942 -0.13(-0.92%)
Nov 05, 2010 13.21 14.33 13.00 14.14 741,589 +1.01(+7.69%)
Nov 04, 2010 13.14 13.25 12.95 13.13 336,835 +0.20(+1.55%)
Nov 03, 2010 13.14 13.14 12.50 12.93 363,322 -0.17(-1.30%)
Nov 02, 2010 13.09 13.15 12.96 13.10 212,130 +0.14(+1.08%)
Nov 01, 2010 12.93 13.05 12.86 12.96 326,989 +0.05(+0.39%)
Oct 29, 2010 12.80 12.92 12.80 12.91 125,236 +0.06(+0.47%)
Oct 28, 2010 12.90 12.96 12.70 12.85 262,678 +0.09(+0.71%)
Oct 27, 2010 12.37 12.79 12.23 12.76 390,605 +0.00(+0.00%)
Oct 25, 2010 12.76 12.96 12.60 12.76 793,981 +0.13(+1.03%)
Oct 22, 2010 12.67 12.77 12.44 12.63 320,662 -0.06(-0.47%)
Oct 21, 2010 12.55 12.88 12.53 12.69 360,321 +0.19(+1.52%)
Oct 20, 2010 12.21 12.57 12.16 12.50 359,068 +0.28(+2.29%)
Oct 19, 2010 12.41 12.43 12.11 12.22 353,456 -0.30(-2.40%)
Oct 18, 2010 12.44 12.67 12.44 12.52 243,387 +0.04(+0.32%)
Oct 15, 2010 12.53 12.58 12.30 12.48 399,430 -0.02(-0.16%)
Oct 14, 2010 12.42 12.58 12.30 12.50 256,189 +0.01(+0.08%)
Oct 13, 2010 12.50 12.59 12.43 12.49 1,774,990 +0.07(+0.56%)
Oct 12, 2010 12.25 12.48 12.09 12.42 145,708 +0.15(+1.22%)
Oct 11, 2010 12.15 12.49 12.15 12.27 236,986 +0.10(+0.82%)
Oct 08, 2010 12.17 12.19 11.78 12.17 115,122 +0.28(+2.35%)
Oct 07, 2010 11.97 12.04 11.83 11.89 105,362 -0.01(-0.08%)
Oct 06, 2010 11.88 12.08 11.86 11.90 247,120 -0.06(-0.50%)
Oct 05, 2010 11.88 12.06 11.83 11.96 114 +0.20(+1.70%)
Oct 04, 2010 11.70 12.00 11.70 11.76 193,719 -0.19(-1.59%)
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.