Aercap Holdings N.V. (NY: AER )

61.36 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 17.25 17.40 17.17 17.33 368,272 +0.06(+0.35%)
May 30, 2013 16.98 17.72 16.81 17.27 1,015,738 +0.50(+2.98%)
May 29, 2013 16.29 16.84 16.29 16.77 337,581 +0.40(+2.44%)
May 28, 2013 16.53 16.64 16.30 16.37 171,894 +0.06(+0.37%)
May 24, 2013 16.26 16.41 16.06 16.31 217,417 -0.02(-0.12%)
May 23, 2013 16.25 16.41 16.07 16.33 203,022 -0.02(-0.12%)
May 22, 2013 16.54 16.70 16.30 16.35 213,005 -0.18(-1.09%)
May 21, 2013 16.34 16.59 16.30 16.53 258,072 +0.15(+0.92%)
May 20, 2013 16.48 16.56 16.36 16.38 225,679 -0.12(-0.73%)
May 17, 2013 16.59 16.67 16.47 16.50 284,122 -0.05(-0.30%)
May 16, 2013 17.00 17.11 16.51 16.55 376,414 -0.45(-2.65%)
May 15, 2013 16.60 17.00 16.57 17.00 477,452 +0.43(+2.60%)
May 13, 2013 16.53 16.62 16.39 16.57 183,766 +0.06(+0.36%)
May 10, 2013 16.62 16.70 16.46 16.51 175,551 -0.14(-0.84%)
May 09, 2013 16.62 16.76 16.50 16.65 290,716 +0.02(+0.12%)
May 08, 2013 16.45 16.67 16.30 16.63 460,251 +0.32(+1.96%)
May 07, 2013 16.02 16.45 16.02 16.31 742,176 +0.39(+2.45%)
May 06, 2013 15.98 16.09 15.84 15.92 206,484 -0.07(-0.44%)
May 03, 2013 16.00 16.12 15.97 15.99 258,060 +0.00(+0.00%)
May 02, 2013 15.87 16.11 15.83 15.99 345,066 +0.20(+1.27%)
May 01, 2013 15.86 15.88 15.64 15.79 212,985 -0.08(-0.50%)
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%)
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.