Aercap Holdings N.V. (NY: AER )

61.87 USD +0.75 (+1.23%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 17.51 18.52 17.24 18.45 416,252 +0.75(+4.24%)
Jan 30, 2008 16.57 17.90 16.05 17.70 3,199,202 +1.27(+7.73%)
Jan 29, 2008 15.71 16.66 15.58 16.43 2,439,836 +0.82(+5.25%)
Jan 28, 2008 15.94 15.95 15.40 15.61 493,105 -0.12(-0.76%)
Jan 25, 2008 15.81 16.60 15.63 15.73 596,000 +0.01(+0.06%)
Jan 24, 2008 16.33 16.59 15.45 15.72 715,606 -0.72(-4.38%)
Jan 23, 2008 14.50 16.49 14.22 16.44 1,253,100 +1.54(+10.34%)
Jan 22, 2008 14.23 15.72 14.23 14.90 1,227,344 -0.17(-1.13%)
Jan 21, 2008 16.15 16.23 14.76 15.07 0 +0.00(+0.00%)
Jan 18, 2008 16.15 16.23 14.76 15.07 683,600 -0.77(-4.86%)
Jan 17, 2008 17.28 17.75 15.57 15.84 1,157,177 -1.44(-8.33%)
Jan 16, 2008 17.11 17.72 16.87 17.28 1,255,400 +0.00(+0.00%)
Jan 15, 2008 17.50 17.62 17.17 17.28 274,400 -0.55(-3.08%)
Jan 14, 2008 17.75 18.17 17.57 17.83 222,766 -0.05(-0.28%)
Jan 11, 2008 17.70 17.88 17.16 17.88 1,137,100 +0.28(+1.59%)
Jan 10, 2008 17.49 17.71 16.76 17.60 1,653,094 +0.21(+1.21%)
Jan 09, 2008 19.01 19.04 17.38 17.39 607,525 -1.54(-8.14%)
Jan 08, 2008 19.51 19.74 18.77 18.93 146,200 -0.31(-1.61%)
Jan 07, 2008 19.58 19.71 18.99 19.24 321,500 -0.21(-1.08%)
Jan 04, 2008 19.86 19.86 19.33 19.45 180,800 -0.56(-2.80%)
Jan 03, 2008 20.08 20.34 19.89 20.01 323,700 -0.10(-0.50%)
Jan 02, 2008 21.12 21.12 19.87 20.11 339,400 -0.76(-3.64%)
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.