Aercap Holdings N.V. (NY: AER )

51.69 USD -0.45 (-0.86%)
Streaming Delayed Price Updated: 10:53 AM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2012 12.66 12.76 12.50 12.68 495,642 +0.03(+0.24%)
Aug 31, 2012 12.67 12.81 12.55 12.65 280,777 +0.05(+0.40%)
Aug 30, 2012 12.54 12.62 12.50 12.60 223,963 +0.02(+0.16%)
Aug 29, 2012 12.63 12.68 12.53 12.58 176,830 -0.09(-0.71%)
Aug 27, 2012 12.80 12.80 12.62 12.67 150,808 -0.10(-0.78%)
Aug 24, 2012 12.78 12.78 12.67 12.77 349,852 -0.01(-0.08%)
Aug 23, 2012 12.76 12.86 12.72 12.78 965,801 -0.02(-0.16%)
Aug 22, 2012 12.83 12.90 12.72 12.80 652,610 -0.04(-0.31%)
Aug 21, 2012 12.34 12.87 12.28 12.84 776,550 +0.51(+4.14%)
Aug 20, 2012 12.15 12.35 12.15 12.33 455,045 +0.24(+1.99%)
Aug 17, 2012 12.00 12.12 11.91 12.09 277,831 +0.08(+0.67%)
Aug 16, 2012 11.82 12.10 11.73 12.01 285,013 +0.18(+1.52%)
Aug 15, 2012 12.03 12.03 11.74 11.83 406,938 -0.20(-1.66%)
Aug 14, 2012 12.03 12.13 11.87 12.03 2,830,231 +0.04(+0.33%)
Aug 13, 2012 11.96 12.08 11.96 11.99 417,858 -0.01(-0.08%)
Aug 10, 2012 12.00 12.08 11.83 12.00 349,890 +0.00(+0.00%)
Aug 09, 2012 11.69 12.05 11.43 12.00 378,698 +0.28(+2.39%)
Aug 08, 2012 11.42 11.85 11.18 11.72 452,116 +0.32(+2.81%)
Aug 07, 2012 11.25 11.65 11.25 11.40 1,018,370 -0.22(-1.89%)
Aug 06, 2012 11.47 11.65 11.39 11.62 223,999 +0.15(+1.31%)
Aug 03, 2012 11.36 11.59 11.16 11.47 219,166 +0.29(+2.59%)
Aug 02, 2012 11.29 11.32 11.06 11.18 381,070 -0.12(-1.06%)
Aug 01, 2012 11.37 11.63 11.28 11.30 176,926 -0.04(-0.35%)
Jul 31, 2012 11.32 11.40 11.25 11.34 165,513 -0.01(-0.09%)
Jul 30, 2012 11.24 11.40 11.21 11.35 127,089 +0.07(+0.62%)
Jul 27, 2012 11.20 11.36 11.09 11.28 230,824 +0.23(+2.08%)
Jul 26, 2012 11.19 11.25 10.96 11.05 228,769 -0.01(-0.09%)
Jul 25, 2012 11.09 11.16 10.94 11.06 279,620 +0.06(+0.55%)
Jul 24, 2012 11.37 11.40 10.84 11.00 611,904 -0.38(-3.34%)
Jul 23, 2012 11.49 11.52 11.23 11.38 363,683 -0.32(-2.74%)
Jul 20, 2012 11.89 11.98 11.54 11.70 367,686 -0.26(-2.17%)
Jul 19, 2012 12.06 12.16 11.91 11.96 186,967 -0.03(-0.25%)
Jul 18, 2012 11.92 12.12 11.92 11.99 226,870 +0.00(+0.00%)
Jul 17, 2012 11.99 12.12 11.80 11.99 392,408 +0.06(+0.50%)
Jul 16, 2012 11.79 12.50 11.72 11.93 1,230,669 -0.82(-6.43%)
Jul 13, 2012 12.66 13.09 12.58 12.75 721,128 +0.23(+1.84%)
Jul 12, 2012 12.50 12.67 12.37 12.52 531,541 -0.06(-0.48%)
Jul 11, 2012 12.47 13.15 12.45 12.58 719,229 +0.10(+0.80%)
Jul 10, 2012 12.12 12.97 11.99 12.48 1,645,819 +1.33(+11.93%)
Jul 09, 2012 11.27 11.27 11.00 11.15 164,710 -0.15(-1.33%)
Jul 06, 2012 11.30 11.35 11.18 11.30 78,234 -0.13(-1.14%)
Jul 05, 2012 11.44 11.51 11.17 11.43 212,372 -0.02(-0.17%)
Jul 03, 2012 11.30 11.52 11.24 11.45 275,366 +0.21(+1.87%)
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.