Aercap Holdings N.V. (NY: AER )

58.01 USD +0.35 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 9.320 9.320 8.740 8.750 438,299 -0.61(-6.52%)
Jan 28, 2010 9.380 9.400 9.250 9.360 104,083 -0.01(-0.08%)
Jan 27, 2010 9.360 9.400 8.810 9.367 277,136 +0.01(+0.07%)
Jan 26, 2010 9.440 9.490 9.260 9.360 259,301 -0.08(-0.85%)
Jan 25, 2010 9.580 9.640 9.340 9.440 191,484 -0.07(-0.74%)
Jan 22, 2010 9.790 9.790 9.440 9.510 244,686 -0.28(-2.86%)
Jan 21, 2010 10.30 10.30 9.770 9.790 134,368 -0.45(-4.39%)
Jan 20, 2010 10.42 10.53 10.11 10.24 240,320 -0.29(-2.75%)
Jan 19, 2010 10.75 10.84 10.45 10.53 193,343 -0.24(-2.23%)
Jan 15, 2010 10.97 10.77 10.77 10.77 174,700 -0.11(-1.01%)
Jan 14, 2010 10.78 11.12 10.62 10.88 448,351 +0.12(+1.12%)
Jan 13, 2010 10.53 10.79 10.50 10.76 229,268 +0.19(+1.80%)
Jan 12, 2010 10.56 10.68 10.46 10.57 246,833 -0.04(-0.38%)
Jan 11, 2010 10.82 11.07 10.39 10.61 434,360 -0.15(-1.39%)
Jan 08, 2010 10.49 10.81 10.32 10.76 580,858 +0.25(+2.38%)
Jan 07, 2010 9.780 10.56 9.700 10.51 764,900 +0.74(+7.57%)
Jan 06, 2010 9.700 9.840 9.560 9.770 494,242 +0.07(+0.72%)
Jan 05, 2010 9.140 9.720 9.090 9.700 726,970 +0.60(+6.59%)
Jan 04, 2010 9.030 9.190 8.960 9.100 300,674 +0.04(+0.44%)
Dec 31, 2009 9.000 9.060 9.060 9.060 127,300 +0.00(+0.00%)
Dec 30, 2009 9.000 9.060 8.960 9.060 109,908 +0.06(+0.67%)
Dec 29, 2009 9.000 9.030 8.880 9.000 330,489 +0.06(+0.67%)
Dec 28, 2009 8.970 9.090 8.750 8.940 498,213 -0.03(-0.33%)
Dec 24, 2009 8.980 8.990 8.900 8.970 114,801 +0.00(+0.00%)
Dec 23, 2009 8.900 8.980 8.820 8.970 228,085 +0.03(+0.34%)
Dec 22, 2009 8.980 8.980 8.800 8.940 220,982 -0.02(-0.22%)
Dec 21, 2009 8.920 9.020 8.850 8.960 248,031 +0.06(+0.67%)
Dec 18, 2009 8.900 8.940 8.775 8.900 164,679 +0.03(+0.34%)
Dec 17, 2009 8.800 8.950 8.800 8.870 260,632 -0.02(-0.22%)
Dec 16, 2009 8.960 8.960 8.850 8.890 308,933 -0.05(-0.56%)
Dec 15, 2009 8.980 9.010 8.840 8.940 135,968 -0.06(-0.67%)
Dec 14, 2009 8.990 9.070 8.890 9.000 441,680 +0.06(+0.67%)
Dec 11, 2009 8.760 8.980 8.700 8.940 290,532 +0.17(+1.94%)
Dec 10, 2009 8.860 8.900 8.720 8.770 495,928 -0.11(-1.24%)
Dec 09, 2009 9.000 9.000 8.790 8.880 217,705 -0.10(-1.11%)
Dec 08, 2009 8.940 9.090 8.790 8.980 309,644 +0.02(+0.22%)
Dec 07, 2009 8.880 8.990 8.800 8.960 144,057 +0.08(+0.90%)
Dec 04, 2009 8.840 8.940 8.780 8.880 326,274 +0.13(+1.49%)
Dec 03, 2009 8.900 8.950 8.700 8.750 365,423 -0.17(-1.91%)
Dec 02, 2009 8.590 9.000 8.560 8.920 611,987 +0.25(+2.88%)
Dec 01, 2009 8.250 8.710 8.140 8.670 373,942 +0.47(+5.73%)
Nov 30, 2009 8.380 8.380 8.050 8.200 172,499 -0.15(-1.80%)
Nov 27, 2009 8.050 8.470 8.050 8.350 185,032 -0.02(-0.24%)
Nov 25, 2009 8.240 8.395 8.130 8.370 148,196 +0.17(+2.07%)
Nov 24, 2009 8.250 8.300 7.980 8.200 496,217 -0.05(-0.61%)
Nov 23, 2009 8.460 8.500 8.190 8.250 426,117 -0.11(-1.32%)
Nov 20, 2009 8.420 8.440 8.260 8.360 79,180 -0.09(-1.07%)
Nov 19, 2009 8.750 8.750 8.370 8.450 248,795 -0.33(-3.76%)
Nov 18, 2009 8.810 8.900 8.680 8.780 212,823 -0.07(-0.79%)
Nov 17, 2009 8.950 8.990 8.770 8.850 260,786 -0.06(-0.67%)
Nov 16, 2009 8.900 9.000 8.840 8.910 347,216 +0.04(+0.45%)
Nov 13, 2009 8.910 8.940 8.810 8.870 153,274 +0.00(+0.00%)
Nov 12, 2009 9.190 9.230 8.860 8.870 254,597 -0.32(-3.48%)
Nov 11, 2009 9.150 9.280 9.120 9.190 299,543 +0.05(+0.55%)
Nov 10, 2009 9.120 9.280 9.100 9.140 213,743 -0.11(-1.19%)
Nov 09, 2009 8.850 9.310 8.850 9.250 755,158 +0.42(+4.76%)
Nov 06, 2009 8.800 9.000 8.430 8.830 375,799 -0.07(-0.79%)
Nov 05, 2009 8.380 8.930 8.260 8.900 443,382 +0.53(+6.33%)
Nov 04, 2009 8.280 8.595 8.280 8.370 417,464 +0.13(+1.58%)
Nov 03, 2009 7.840 8.390 7.740 8.240 254,187 +0.27(+3.39%)
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.