Aercap Holdings N.V. (NY: AER )

57.39 USD -0.35 (-0.61%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.