Aercap Holdings N.V. (NY: AER )

57.61 USD +0.07 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 10.73 11.15 10.36 10.38 662 -0.35(-3.26%)
Jun 29, 2010 11.15 11.28 10.72 10.73 7,315 -0.50(-4.45%)
Jun 25, 2010 11.23 11.42 10.86 11.23 259,282 +0.07(+0.63%)
Jun 24, 2010 11.50 11.50 11.00 11.16 583,727 -0.34(-2.96%)
Jun 23, 2010 11.32 11.52 11.20 11.50 119,891 +0.13(+1.14%)
Jun 22, 2010 11.93 11.93 11.26 11.37 683 -0.49(-4.13%)
Jun 21, 2010 12.09 12.49 11.80 11.86 415,313 -0.02(-0.17%)
Jun 18, 2010 11.88 12.16 11.84 11.88 309,675 -0.23(-1.90%)
Jun 17, 2010 12.71 12.73 12.00 12.11 395,283 -0.32(-2.57%)
Jun 16, 2010 12.51 12.69 12.27 12.43 154,504 -0.27(-2.13%)
Jun 15, 2010 12.33 12.72 12.15 12.70 611 +0.57(+4.70%)
Jun 14, 2010 12.00 12.45 11.98 12.13 298,204 +0.21(+1.76%)
Jun 11, 2010 11.55 11.96 11.39 11.92 357,560 +0.27(+2.32%)
Jun 10, 2010 11.65 11.74 11.35 11.65 3,460 +0.30(+2.64%)
Jun 09, 2010 11.07 11.80 11.05 11.35 859,340 +0.31(+2.81%)
Jun 08, 2010 11.43 11.55 10.79 11.04 2,117 -0.39(-3.41%)
Jun 07, 2010 11.61 11.87 11.42 11.43 654,391 -0.26(-2.22%)
Jun 04, 2010 11.69 11.98 11.56 11.69 448,305 -0.59(-4.80%)
Jun 03, 2010 12.12 12.45 12.05 12.28 631,086 +0.28(+2.33%)
Jun 02, 2010 11.50 12.05 11.39 12.00 7,105 +0.60(+5.26%)
Jun 01, 2010 11.86 12.04 11.38 11.40 312,215 -0.59(-4.92%)
May 28, 2010 11.99 12.09 11.62 11.99 408,089 +0.19(+1.61%)
May 27, 2010 11.68 11.99 11.65 11.80 407,326 +0.51(+4.52%)
May 26, 2010 10.76 11.78 10.72 11.29 1,103,842 +0.80(+7.63%)
May 25, 2010 10.56 10.62 10.02 10.49 3,153 -0.48(-4.38%)
May 24, 2010 10.90 11.39 10.78 10.97 777,086 -0.02(-0.18%)
May 21, 2010 10.53 11.12 10.42 10.99 894,359 +0.06(+0.55%)
May 20, 2010 11.00 11.18 10.81 10.93 1,398,427 -0.95(-8.00%)
May 19, 2010 12.24 12.24 11.53 11.88 582,926 -0.37(-3.02%)
May 18, 2010 12.58 12.84 12.14 12.25 2,975 -0.31(-2.47%)
May 17, 2010 12.86 13.00 12.30 12.56 552,586 -0.37(-2.86%)
May 14, 2010 12.93 13.58 12.80 12.93 470,755 -0.60(-4.43%)
May 13, 2010 13.25 13.71 13.12 13.53 626,151 +0.33(+2.50%)
May 12, 2010 12.96 13.22 12.91 13.20 704,733 +0.25(+1.93%)
May 11, 2010 13.27 13.27 12.89 12.95 13,451 -0.12(-0.92%)
May 10, 2010 12.68 13.13 12.66 13.07 1,441,821 +1.16(+9.74%)
May 07, 2010 12.15 12.30 11.21 11.91 1,610,016 -0.63(-5.02%)
May 06, 2010 13.41 13.54 10.90 12.54 2,818,974 -0.84(-6.28%)
May 05, 2010 13.40 13.82 13.35 13.38 818,356 -0.31(-2.26%)
May 04, 2010 14.13 14.20 13.62 13.69 1,126,000 -0.70(-4.86%)
May 03, 2010 13.89 14.41 13.78 14.39 950,163 +0.59(+4.28%)
Apr 30, 2010 13.90 14.11 13.70 13.80 993,824 -0.20(-1.43%)
Apr 29, 2010 13.61 14.09 13.47 14.00 1,370,106 +0.10(+0.72%)
Apr 28, 2010 13.89 14.21 13.54 13.90 826,781 +0.03(+0.22%)
Apr 27, 2010 13.85 14.08 13.79 13.87 946,798 -0.12(-0.86%)
Apr 26, 2010 13.85 14.04 13.78 13.99 661,954 +0.17(+1.23%)
Apr 23, 2010 13.36 13.82 13.32 13.82 450,924 +0.40(+2.98%)
Apr 22, 2010 12.95 13.42 12.91 13.42 520,089 +0.31(+2.36%)
Apr 21, 2010 13.19 13.35 12.75 13.11 477,016 +0.02(+0.15%)
Apr 20, 2010 12.76 13.20 12.76 13.09 1,030 +0.35(+2.75%)
Apr 19, 2010 13.03 13.07 12.38 12.74 909,255 -0.43(-3.26%)
Apr 16, 2010 13.50 13.68 12.86 13.17 740,285 -0.43(-3.16%)
Apr 15, 2010 13.52 13.87 13.38 13.60 424,027 -0.03(-0.22%)
Apr 14, 2010 13.20 13.67 13.13 13.63 2,186,024 +0.69(+5.33%)
Apr 13, 2010 12.79 12.98 12.49 12.94 376,901 +0.05(+0.39%)
Apr 12, 2010 13.15 13.19 12.86 12.89 629,079 -0.12(-0.92%)
Apr 09, 2010 13.05 13.17 12.93 13.01 487,541 +0.09(+0.70%)
Apr 08, 2010 13.08 13.25 12.76 12.92 851,878 -0.27(-2.05%)
Apr 07, 2010 12.99 13.29 12.95 13.19 995,608 +0.19(+1.46%)
Apr 06, 2010 12.96 13.25 12.91 13.00 869,154 -0.06(-0.46%)
Apr 05, 2010 12.32 13.12 12.21 13.06 1,163,413 +0.86(+7.05%)
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.