Aercap Holdings N.V. (NY: AER )

51.57 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 19.72 20.12 19.69 20.05 390,600 -0.10(-0.50%)
Feb 28, 2008 20.00 20.22 19.50 20.15 230,300 +0.21(+1.05%)
Feb 27, 2008 19.01 20.24 18.41 19.94 865,207 +0.43(+2.20%)
Feb 26, 2008 19.11 19.73 18.56 19.51 625,514 +0.41(+2.15%)
Feb 25, 2008 18.35 19.36 18.04 19.10 288,860 +0.92(+5.06%)
Feb 22, 2008 18.77 18.89 17.94 18.18 418,300 -0.41(-2.21%)
Feb 21, 2008 18.29 18.96 18.29 18.59 178,500 +0.54(+2.99%)
Feb 20, 2008 17.70 18.10 17.61 18.05 180,900 +0.32(+1.80%)
Feb 19, 2008 17.60 18.25 17.27 17.73 132,640 +0.34(+1.96%)
Feb 18, 2008 17.53 17.65 16.81 17.39 0 +0.00(+0.00%)
Feb 15, 2008 17.53 17.65 16.81 17.39 916,400 -0.26(-1.47%)
Feb 14, 2008 17.94 18.12 17.45 17.65 335,100 -0.35(-1.94%)
Feb 13, 2008 17.83 18.27 17.78 18.00 255,100 +0.15(+0.84%)
Feb 12, 2008 17.41 18.02 17.21 17.85 267,700 +0.71(+4.14%)
Feb 11, 2008 17.99 17.99 17.14 17.14 186,100 -0.62(-3.49%)
Feb 08, 2008 17.90 18.24 17.21 17.76 257,200 -0.16(-0.89%)
Feb 07, 2008 17.99 18.53 17.89 17.92 145,668 -0.24(-1.32%)
Feb 06, 2008 17.86 18.74 17.86 18.16 363,300 +0.10(+0.56%)
Feb 05, 2008 18.61 18.93 17.98 18.06 233,100 -0.45(-2.44%)
Feb 04, 2008 18.85 18.85 18.39 18.51 229,300 -0.35(-1.86%)
Feb 01, 2008 18.93 19.99 18.55 18.86 339,400 +0.41(+2.22%)
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%)
Jan 01, 2008 19.75 20.96 19.39 20.87 386,910 +0.00(+0.00%)
Dec 31, 2007 19.75 20.96 19.39 20.87 386,910 +1.08(+5.46%)
Dec 28, 2007 19.67 20.12 19.63 19.79 175,100 +0.12(+0.61%)
Dec 27, 2007 20.10 20.44 19.44 19.67 235,625 -0.68(-3.34%)
Dec 26, 2007 20.75 20.94 20.03 20.35 193,600 -0.49(-2.35%)
Dec 24, 2007 21.09 21.93 20.63 20.84 67,000 -0.50(-2.34%)
Dec 21, 2007 19.46 21.34 19.26 21.34 335,693 +2.09(+10.86%)
Dec 20, 2007 19.25 19.54 18.90 19.25 1,172,358 +0.01(+0.05%)
Dec 19, 2007 19.01 19.29 18.80 19.24 644,700 +0.20(+1.05%)
Dec 18, 2007 19.66 19.78 18.54 19.04 575,500 -0.30(-1.55%)
Dec 17, 2007 19.73 19.81 19.07 19.34 296,000 -0.59(-2.96%)
Dec 14, 2007 19.97 20.43 19.86 19.93 86,400 -0.41(-2.02%)
Dec 13, 2007 20.91 21.11 20.00 20.34 212,700 -0.91(-4.28%)
Dec 12, 2007 21.20 21.73 21.06 21.25 1,134,510 +0.47(+2.26%)
Dec 11, 2007 22.18 22.68 20.74 20.78 379,000 -1.44(-6.48%)
Dec 10, 2007 21.50 22.30 21.36 22.22 529,315 +0.82(+3.83%)
Dec 07, 2007 21.50 21.65 21.14 21.40 641,300 -0.13(-0.60%)
Dec 06, 2007 21.84 21.84 21.05 21.53 177,800 -0.42(-1.91%)
Dec 05, 2007 22.12 22.28 21.42 21.95 181,600 +0.09(+0.41%)
Dec 04, 2007 22.14 22.24 21.76 21.86 82,700 -0.28(-1.26%)
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.