Aercap Holdings N.V. (NY: AER )

53.34 USD -1.79 (-3.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 27.65 28.01 25.78 25.96 889,300 -1.69(-6.11%)
Jul 30, 2007 27.86 28.02 21.46 27.65 831,100 -0.33(-1.18%)
Jul 27, 2007 29.13 29.13 27.94 27.98 183,500 -1.01(-3.48%)
Jul 26, 2007 29.13 29.13 27.87 28.99 272,200 -0.57(-1.93%)
Jul 25, 2007 29.59 29.84 29.04 29.56 103,400 -0.01(-0.03%)
Jul 24, 2007 30.45 30.48 27.76 29.57 175,300 -1.06(-3.46%)
Jul 23, 2007 30.35 30.79 29.60 30.63 162,800 +0.28(+0.92%)
Jul 20, 2007 30.94 31.01 30.24 30.35 109,200 -0.65(-2.10%)
Jul 19, 2007 30.41 31.84 30.36 31.00 410,300 +0.74(+2.45%)
Jul 18, 2007 31.06 31.19 30.25 30.26 139,000 -0.74(-2.39%)
Jul 17, 2007 30.75 31.80 30.75 31.00 348,200 +0.25(+0.81%)
Jul 16, 2007 30.90 30.99 30.51 30.75 176,500 -0.40(-1.28%)
Jul 13, 2007 31.50 31.56 30.70 31.15 213,600 -0.33(-1.05%)
Jul 12, 2007 31.46 32.23 31.30 31.48 118,000 +0.17(+0.55%)
Jul 11, 2007 31.62 31.85 30.03 31.31 329,500 -0.57(-1.80%)
Jul 10, 2007 32.28 32.82 31.58 31.88 260,100 -0.37(-1.15%)
Jul 09, 2007 32.32 32.40 31.99 32.25 193,200 -0.07(-0.22%)
Jul 06, 2007 32.55 32.73 32.27 32.32 242,800 -0.22(-0.68%)
Jul 05, 2007 32.42 32.66 32.00 32.54 63,700 +0.27(+0.84%)
Jul 03, 2007 31.78 32.61 31.78 32.27 79,700 +0.63(+1.99%)
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.