Aercap Holdings N.V. (NY: AER )

55.58 USD -1.33 (-2.34%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 12.30 12.48 12.16 12.32 502,252 -0.16(-1.28%)
Jul 28, 2011 12.70 12.79 12.42 12.48 318,125 -0.24(-1.89%)
Jul 27, 2011 12.95 13.13 12.68 12.72 605,866 -0.34(-2.60%)
Jul 26, 2011 13.09 13.13 12.95 13.06 254,185 +0.00(+0.00%)
Jul 25, 2011 12.95 13.07 12.95 13.06 229,406 -0.07(-0.53%)
Jul 22, 2011 13.12 13.13 13.07 13.13 173,963 -0.07(-0.53%)
Jul 21, 2011 13.07 13.20 12.99 13.20 435,408 +0.18(+1.38%)
Jul 20, 2011 12.88 13.20 12.87 13.02 263,241 +0.18(+1.40%)
Jul 19, 2011 12.81 12.95 12.74 12.84 233,889 +0.09(+0.71%)
Jul 18, 2011 12.66 12.77 12.57 12.75 535,261 +0.03(+0.24%)
Jul 15, 2011 12.33 12.74 12.32 12.72 529,050 +0.42(+3.41%)
Jul 14, 2011 12.48 12.53 12.28 12.30 274,502 -0.19(-1.52%)
Jul 13, 2011 12.33 12.61 12.24 12.49 390,484 +0.20(+1.63%)
Jul 12, 2011 12.30 12.44 12.25 12.29 190,277 -0.09(-0.73%)
Jul 11, 2011 12.52 12.61 12.32 12.38 276,463 -0.37(-2.90%)
Jul 08, 2011 12.86 13.00 12.64 12.75 393,571 -0.26(-2.00%)
Jul 07, 2011 12.98 13.29 12.98 13.01 454,376 +0.03(+0.23%)
Jul 06, 2011 13.32 13.53 12.96 12.98 262,430 -0.14(-1.07%)
Jul 05, 2011 13.37 13.41 13.10 13.12 185,963 -0.21(-1.58%)
Jul 01, 2011 12.92 13.36 12.92 13.33 302,150 +0.32(+2.46%)
Jun 30, 2011 12.98 13.20 12.96 13.01 240,312 +0.09(+0.70%)
Jun 29, 2011 12.74 12.96 12.71 12.92 285,278 +0.26(+2.05%)
Jun 28, 2011 12.49 12.66 12.38 12.66 234,827 +0.20(+1.61%)
Jun 27, 2011 12.36 12.57 12.24 12.46 263,513 +0.08(+0.65%)
Jun 24, 2011 12.42 12.68 12.25 12.38 571,249 -0.05(-0.40%)
Jun 23, 2011 12.58 12.63 12.42 12.43 748,332 -0.41(-3.19%)
Jun 22, 2011 12.61 12.88 12.54 12.84 619,653 +0.20(+1.58%)
Jun 21, 2011 12.54 12.78 12.54 12.64 258,018 +0.23(+1.85%)
Jun 20, 2011 12.44 12.48 12.40 12.41 253,180 +0.04(+0.32%)
Jun 17, 2011 12.43 12.46 12.27 12.37 266,643 +0.11(+0.90%)
Jun 16, 2011 12.29 12.38 12.15 12.26 187,209 -0.03(-0.24%)
Jun 15, 2011 12.28 12.45 12.18 12.29 262,001 -0.17(-1.36%)
Jun 14, 2011 12.40 12.53 12.23 12.46 213,406 +0.17(+1.38%)
Jun 13, 2011 12.30 12.42 12.24 12.29 374,757 +0.01(+0.08%)
Jun 10, 2011 12.47 12.59 12.16 12.28 341,515 -0.26(-2.07%)
Jun 09, 2011 12.43 12.62 12.35 12.54 233,129 +0.16(+1.29%)
Jun 08, 2011 12.68 12.81 12.37 12.38 475,043 -0.26(-2.06%)
Jun 07, 2011 12.76 12.76 12.56 12.64 556,567 -0.02(-0.16%)
Jun 06, 2011 12.86 12.92 12.54 12.66 381,100 -0.23(-1.78%)
Jun 03, 2011 12.82 12.95 12.81 12.89 250,037 +0.01(+0.08%)
May 24, 2011 13.16 13.16 12.86 12.88 320,496 -0.25(-1.90%)
May 23, 2011 13.11 13.24 13.05 13.13 470,778 -0.22(-1.65%)
May 20, 2011 13.59 13.59 13.29 13.35 757,047 -0.29(-2.13%)
May 19, 2011 13.67 13.68 13.50 13.64 630,694 +0.05(+0.37%)
May 18, 2011 13.59 13.75 13.50 13.59 507,869 +0.00(+0.00%)
May 17, 2011 13.66 13.77 13.40 13.59 679,722 -0.18(-1.31%)
May 16, 2011 13.72 14.06 13.69 13.77 356,510 -0.01(-0.07%)
May 13, 2011 13.97 14.01 13.75 13.78 254,620 -0.21(-1.50%)
May 12, 2011 13.76 14.01 13.69 13.99 244,184 +0.11(+0.79%)
May 11, 2011 14.09 14.09 13.80 13.88 289,105 -0.18(-1.28%)
May 10, 2011 13.91 14.06 13.81 14.06 413,279 +0.23(+1.66%)
May 09, 2011 13.86 13.95 13.75 13.83 253,570 -0.03(-0.22%)
May 06, 2011 13.91 13.96 13.57 13.86 965,584 +0.30(+2.21%)
May 05, 2011 13.69 14.08 13.53 13.56 743,824 -0.05(-0.37%)
May 04, 2011 14.12 14.12 13.41 13.61 897,793 -0.53(-3.75%)
May 03, 2011 14.36 14.42 14.11 14.14 490,520 -0.22(-1.53%)
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.