Aercap Holdings N.V. (NY: AER )

53.30 USD +1.34 (+2.59%)
Streaming Delayed Price Updated: 1:42 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 5.130 5.250 4.800 4.870 0 -0.26(-5.07%)
Jan 29, 2009 5.580 5.610 5.060 5.130 357,978 -0.62(-10.78%)
Jan 28, 2009 5.500 5.830 5.200 5.750 776,933 +0.45(+8.49%)
Jan 27, 2009 5.750 5.830 5.100 5.300 571,270 -0.29(-5.19%)
Jan 26, 2009 5.830 6.150 5.290 5.590 891,063 -0.24(-4.12%)
Jan 23, 2009 5.800 5.930 5.440 5.830 593,882 -0.07(-1.19%)
Jan 22, 2009 6.250 6.250 5.700 5.900 761,677 -0.37(-5.90%)
Jan 21, 2009 5.990 6.310 5.300 6.270 703,820 +0.26(+4.33%)
Jan 20, 2009 5.890 6.150 5.340 6.010 1,312,749 -0.02(-0.33%)
Jan 16, 2009 4.930 6.160 4.810 6.030 1,680,054 +1.10(+22.31%)
Jan 15, 2009 5.220 5.230 4.600 4.930 640,417 -0.31(-5.92%)
Jan 14, 2009 5.650 5.650 4.800 5.240 779,587 -0.45(-7.91%)
Jan 13, 2009 4.330 5.710 4.070 5.690 1,715,673 +1.42(+33.26%)
Jan 12, 2009 5.030 5.079 4.210 4.270 792,385 -0.76(-15.11%)
Jan 09, 2009 5.170 5.410 5.000 5.030 471,042 -0.34(-6.33%)
Jan 08, 2009 5.890 5.890 4.930 5.370 1,210,444 -0.41(-7.09%)
Jan 07, 2009 5.180 6.170 5.040 5.780 1,153,270 +0.43(+8.04%)
Jan 06, 2009 4.970 6.200 4.890 5.350 1,525,273 +0.59(+12.39%)
Jan 05, 2009 3.360 5.180 3.310 4.760 1,664,881 +1.54(+47.83%)
Jan 02, 2009 3.160 3.370 3.080 3.220 917,400 +0.21(+6.98%)
Jan 01, 2009 2.570 3.040 2.540 3.010 0 +0.00(+0.00%)
Dec 31, 2008 2.570 3.040 2.540 3.010 560,995 +0.50(+19.92%)
Dec 30, 2008 2.620 2.680 2.460 2.510 558,910 -0.08(-3.09%)
Dec 29, 2008 2.600 2.770 2.510 2.590 464,555 -0.07(-2.63%)
Dec 26, 2008 2.780 2.800 2.620 2.660 234,959 -0.05(-1.85%)
Dec 24, 2008 2.900 2.900 2.550 2.710 373,573 -0.07(-2.52%)
Dec 23, 2008 2.820 2.930 2.690 2.780 579,304 -0.03(-1.07%)
Dec 22, 2008 2.980 3.110 2.735 2.810 4,109,215 -0.11(-3.77%)
Dec 19, 2008 2.950 3.230 2.830 2.920 267,598 -0.07(-2.34%)
Dec 18, 2008 2.550 3.170 2.460 2.990 1,032,880 +0.46(+18.18%)
Dec 17, 2008 2.630 2.720 2.450 2.530 784,649 -0.13(-4.89%)
Dec 16, 2008 2.820 2.850 2.500 2.660 677,794 -0.10(-3.62%)
Dec 15, 2008 3.150 3.150 2.760 2.760 459,836 -0.28(-9.21%)
Dec 12, 2008 2.970 3.200 2.800 3.040 205,913 +0.09(+3.05%)
Dec 11, 2008 3.200 3.240 2.810 2.950 561,371 -0.16(-5.14%)
Dec 10, 2008 3.150 3.360 3.110 3.110 752,322 -0.10(-3.12%)
Dec 09, 2008 3.320 3.680 3.140 3.210 297,364 -0.08(-2.43%)
Dec 08, 2008 3.270 3.415 3.180 3.290 368,236 +0.21(+6.82%)
Dec 05, 2008 3.260 3.330 2.970 3.080 373,572 -0.14(-4.35%)
Dec 04, 2008 3.420 3.550 3.200 3.220 386,842 -0.35(-9.80%)
Dec 03, 2008 3.640 3.780 3.240 3.570 472,667 -0.07(-1.92%)
Dec 02, 2008 3.330 3.790 3.200 3.640 217,997 +0.23(+6.74%)
Dec 01, 2008 4.390 4.520 3.330 3.410 567,485 -1.22(-26.35%)
Nov 28, 2008 4.690 4.850 4.620 4.630 153,400 +0.03(+0.65%)
Nov 26, 2008 3.980 4.650 3.590 4.600 333,743 +0.47(+11.38%)
Nov 25, 2008 4.040 4.240 3.790 4.130 548,299 +0.27(+6.99%)
Nov 24, 2008 2.270 4.100 2.110 3.860 1,057,760 +1.26(+48.46%)
Nov 21, 2008 3.100 3.440 2.380 2.600 528,000 -0.49(-15.86%)
Nov 20, 2008 3.520 3.570 3.050 3.090 444,419 -0.36(-10.43%)
Nov 19, 2008 3.870 3.950 3.290 3.450 401,953 -0.37(-9.69%)
Nov 18, 2008 4.050 4.150 3.700 3.820 489,510 -0.23(-5.68%)
Nov 17, 2008 4.010 4.290 3.960 4.050 469,795 +0.00(+0.00%)
Nov 14, 2008 4.250 4.420 4.030 4.050 1,049,927 +0.05(+1.25%)
Nov 13, 2008 4.470 4.520 3.500 4.000 1,010,547 -0.50(-11.11%)
Nov 12, 2008 5.050 5.200 4.410 4.500 461,338 -0.70(-13.46%)
Nov 11, 2008 5.570 5.620 5.000 5.200 244,007 -0.52(-9.09%)
Nov 10, 2008 6.200 6.230 5.500 5.720 275,075 -0.25(-4.19%)
Nov 07, 2008 6.180 6.260 5.740 5.970 591,158 -0.02(-0.33%)
Nov 06, 2008 6.960 6.960 5.410 5.990 783,321 -0.80(-11.78%)
Nov 05, 2008 7.490 7.630 6.750 6.790 638,609 -0.67(-8.98%)
Nov 04, 2008 7.310 7.690 7.220 7.460 634,069 +0.79(+11.84%)
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.