Aercap Holdings N.V. (NY: AER )

54.50 USD -1.54 (-2.75%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 6.230 6.590 6.160 6.340 455,369 +0.12(+1.93%)
Oct 30, 2008 6.820 7.000 6.050 6.220 402,821 -0.32(-4.89%)
Oct 29, 2008 6.210 6.940 6.040 6.540 446,615 +0.40(+6.51%)
Oct 28, 2008 6.050 6.210 5.370 6.140 595,200 +0.00(+0.00%)
Oct 27, 2008 6.750 6.900 6.120 6.140 306,956 -0.79(-11.40%)
Oct 24, 2008 7.340 7.560 6.820 6.930 163,218 -0.63(-8.33%)
Oct 23, 2008 7.900 7.990 7.300 7.560 208,506 -0.21(-2.70%)
Oct 22, 2008 7.770 7.870 7.410 7.770 334,198 -0.10(-1.27%)
Oct 21, 2008 7.910 7.940 7.620 7.870 186,765 -0.05(-0.63%)
Oct 20, 2008 7.860 8.070 7.830 7.920 128,490 +0.16(+2.06%)
Oct 17, 2008 7.490 7.890 7.290 7.760 297,984 +0.26(+3.47%)
Oct 16, 2008 7.250 7.530 6.720 7.500 348,650 +0.27(+3.73%)
Oct 15, 2008 7.960 8.280 7.230 7.230 383,872 -0.77(-9.62%)
Oct 14, 2008 8.840 9.000 7.600 8.000 412,275 +0.60(+8.11%)
Oct 13, 2008 7.020 7.710 6.960 7.400 329,090 +0.80(+12.12%)
Oct 10, 2008 6.580 7.000 5.700 6.600 819,395 -0.33(-4.76%)
Oct 09, 2008 7.900 7.990 6.710 6.930 209,948 -0.68(-8.94%)
Oct 08, 2008 7.570 7.990 6.800 7.610 645,597 -0.22(-2.81%)
Oct 07, 2008 8.630 8.870 7.800 7.830 312,580 -0.60(-7.12%)
Oct 06, 2008 9.000 9.530 7.880 8.430 313,376 -1.45(-14.68%)
Oct 03, 2008 10.33 10.77 9.840 9.880 329,698 -0.12(-1.20%)
Oct 02, 2008 10.42 10.44 9.850 10.00 584,835 -0.41(-3.94%)
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.