Aercap Holdings N.V. (NY: AER )

57.66 USD +2.16 (+3.89%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 24.50 25.61 24.40 25.44 342,300 +1.37(+5.69%)
Aug 30, 2007 24.50 24.45 23.90 24.07 212,900 -0.43(-1.76%)
Aug 29, 2007 24.22 24.70 23.86 24.50 187,500 +0.30(+1.24%)
Aug 28, 2007 24.77 24.83 24.14 24.20 144,700 -0.58(-2.34%)
Aug 27, 2007 25.57 25.57 24.73 24.78 148,600 -0.79(-3.09%)
Aug 24, 2007 25.32 25.81 24.92 25.57 139,500 +0.25(+0.99%)
Aug 23, 2007 25.80 25.99 25.28 25.32 355,900 -0.48(-1.86%)
Aug 22, 2007 25.45 25.90 25.17 25.80 313,300 +0.39(+1.53%)
Aug 21, 2007 25.03 25.48 24.74 25.41 510,800 +0.38(+1.52%)
Aug 20, 2007 24.55 25.17 24.35 25.03 329,900 +0.71(+2.92%)
Aug 17, 2007 23.50 24.71 23.39 24.32 362,000 +1.47(+6.43%)
Aug 16, 2007 24.03 24.00 20.25 22.85 655,200 -1.18(-4.91%)
Aug 15, 2007 24.49 24.89 23.71 24.03 620,700 -0.72(-2.91%)
Aug 14, 2007 25.79 25.79 24.66 24.75 630,000 -0.43(-1.71%)
Aug 13, 2007 24.45 25.35 24.34 25.18 835,200 +1.18(+4.92%)
Aug 10, 2007 22.73 24.65 22.29 24.00 721,800 +0.70(+3.00%)
Aug 09, 2007 24.53 25.25 20.00 23.30 563,300 -1.55(-6.24%)
Aug 08, 2007 24.40 25.90 24.40 24.85 774,300 +0.60(+2.47%)
Aug 07, 2007 25.30 25.38 22.37 24.25 1,800,000 -0.94(-3.73%)
Aug 06, 2007 24.92 25.66 24.76 25.19 1,157,900 +0.19(+0.76%)
Aug 03, 2007 25.52 25.59 24.85 25.00 1,353,800 -0.05(-0.20%)
Aug 02, 2007 25.06 25.35 24.55 25.05 1,952,800 +0.05(+0.20%)
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.