Aercap Holdings N.V. (NY: AER )

54.70 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 12.53 12.62 12.31 12.51 303,358 +0.02(+0.16%)
Nov 29, 2012 12.57 12.77 12.46 12.49 345,973 -0.19(-1.50%)
Nov 28, 2012 12.73 12.73 12.56 12.68 116,088 -0.08(-0.63%)
Nov 27, 2012 12.50 12.80 12.46 12.76 520,089 +0.27(+2.16%)
Nov 26, 2012 12.50 12.56 12.38 12.49 436,096 -0.01(-0.08%)
Nov 23, 2012 12.43 12.56 12.31 12.50 80,242 +0.10(+0.81%)
Nov 21, 2012 12.42 12.47 12.31 12.40 259,815 -0.04(-0.32%)
Nov 20, 2012 12.66 12.70 12.39 12.44 524,917 -0.16(-1.27%)
Nov 19, 2012 12.80 12.82 12.59 12.60 225,290 -0.16(-1.25%)
Nov 16, 2012 13.10 13.18 12.66 12.76 422,721 -0.39(-2.97%)
Nov 15, 2012 12.92 13.22 12.68 13.15 729,185 +0.53(+4.20%)
Nov 14, 2012 12.73 12.75 12.56 12.62 367,340 -0.11(-0.86%)
Nov 13, 2012 12.63 12.91 12.63 12.73 227,976 -0.11(-0.86%)
Nov 12, 2012 12.73 12.91 12.61 12.84 144,725 +0.08(+0.63%)
Nov 09, 2012 12.70 12.87 12.41 12.76 295,572 +0.00(+0.00%)
Nov 08, 2012 12.84 13.13 12.73 12.76 132,777 -0.20(-1.54%)
Nov 07, 2012 12.86 13.08 12.75 12.96 343,559 -0.09(-0.69%)
Nov 06, 2012 12.80 13.11 12.73 13.05 223,585 +0.32(+2.51%)
Nov 05, 2012 12.75 12.80 12.68 12.73 98,635 -0.03(-0.24%)
Nov 02, 2012 13.02 13.02 12.74 12.76 99,359 -0.15(-1.16%)
Nov 01, 2012 12.49 12.92 12.46 12.91 123,109 +0.45(+3.61%)
Oct 31, 2012 12.38 12.60 12.30 12.46 153,737 +0.09(+0.73%)
Oct 26, 2012 12.42 12.37 12.37 12.37 76,400 -0.06(-0.48%)
Oct 25, 2012 12.68 12.69 12.29 12.43 286,429 -0.11(-0.88%)
Oct 24, 2012 12.59 12.69 12.52 12.54 108,473 -0.04(-0.32%)
Oct 23, 2012 12.62 13.03 12.43 12.58 334,229 -0.08(-0.63%)
Oct 19, 2012 12.92 12.92 12.63 12.66 185,272 -0.29(-2.24%)
Oct 18, 2012 12.91 13.08 12.84 12.95 220,053 +0.07(+0.54%)
Oct 17, 2012 12.77 12.92 12.69 12.88 67,206 +0.15(+1.18%)
Oct 16, 2012 12.75 12.80 12.68 12.73 370,288 -0.02(-0.16%)
Oct 15, 2012 12.78 12.83 12.72 12.75 123,834 -0.01(-0.08%)
Oct 12, 2012 12.81 12.98 12.74 12.76 330,636 -0.10(-0.78%)
Oct 11, 2012 12.90 12.93 12.83 12.86 108,425 +0.04(+0.31%)
Oct 10, 2012 13.04 13.06 12.70 12.82 563,571 -0.25(-1.91%)
Oct 09, 2012 13.06 13.10 13.00 13.07 155,590 +0.02(+0.15%)
Oct 08, 2012 12.87 13.05 12.87 13.05 254,242 +0.11(+0.85%)
Oct 05, 2012 12.92 13.02 12.80 12.94 380,292 +0.07(+0.54%)
Oct 04, 2012 12.79 12.92 12.71 12.87 129,038 +0.14(+1.10%)
Oct 03, 2012 12.81 12.87 12.70 12.73 190,284 -0.09(-0.70%)
Oct 02, 2012 12.83 13.08 12.74 12.82 346,751 +0.04(+0.31%)
Oct 01, 2012 12.57 12.86 12.55 12.78 301,150 +0.28(+2.24%)
Sep 28, 2012 12.35 12.57 12.28 12.50 254,744 +0.12(+0.97%)
Sep 27, 2012 12.30 12.50 12.23 12.38 343,470 +0.11(+0.90%)
Sep 26, 2012 12.21 12.33 12.09 12.27 272,404 +0.02(+0.16%)
Sep 25, 2012 12.45 12.51 12.23 12.25 337,756 -0.13(-1.05%)
Sep 24, 2012 12.48 12.52 12.35 12.38 293,794 -0.07(-0.56%)
Sep 21, 2012 12.43 12.50 12.40 12.45 208,793 +0.02(+0.16%)
Sep 20, 2012 12.42 12.52 12.28 12.43 185,419 -0.10(-0.80%)
Sep 19, 2012 12.55 12.61 12.49 12.53 191,768 +0.02(+0.16%)
Sep 18, 2012 12.67 12.74 12.47 12.51 282,659 -0.19(-1.50%)
Sep 17, 2012 12.97 12.97 12.64 12.70 187,554 -0.30(-2.31%)
Sep 14, 2012 13.09 13.28 12.98 13.00 336,602 -0.15(-1.14%)
Sep 13, 2012 13.00 13.20 12.91 13.15 264,632 +0.15(+1.15%)
Sep 12, 2012 12.86 13.07 12.50 13.00 270,828 +0.02(+0.15%)
Sep 11, 2012 13.01 13.12 12.88 12.98 217,526 -0.03(-0.23%)
Sep 10, 2012 12.89 13.14 12.84 13.01 361,891 +0.09(+0.70%)
Sep 07, 2012 12.77 13.01 12.61 12.92 403,047 +0.14(+1.10%)
Sep 06, 2012 12.74 12.86 12.63 12.78 194,012 +0.08(+0.63%)
Sep 05, 2012 12.68 12.74 12.58 12.70 141,366 +0.02(+0.16%)
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.