Aercap Holdings N.V. (NY: AER )

61.12 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 14.94 15.21 14.85 15.03 790,652 +0.03(+0.20%)
May 29, 2008 14.99 15.48 14.80 15.00 626,202 +0.10(+0.67%)
May 28, 2008 14.89 15.17 14.70 14.90 544,621 +0.07(+0.47%)
May 27, 2008 14.89 15.09 14.60 14.83 532,101 -0.05(-0.34%)
May 26, 2008 15.58 15.58 14.82 14.88 0 +0.00(+0.00%)
May 23, 2008 15.58 15.58 14.82 14.88 915,315 -0.61(-3.94%)
May 22, 2008 16.33 16.37 15.31 15.49 1,068,523 -0.91(-5.55%)
May 21, 2008 17.83 17.98 16.01 16.40 1,074,841 -1.33(-7.50%)
May 20, 2008 17.87 17.93 16.88 17.73 302,873 -0.64(-3.48%)
May 19, 2008 18.49 18.53 18.03 18.37 301,215 +0.01(+0.05%)
May 16, 2008 18.02 18.72 18.02 18.36 253,500 +0.16(+0.88%)
May 15, 2008 17.47 18.35 17.47 18.20 392,655 +0.61(+3.47%)
May 14, 2008 17.47 17.79 17.32 17.59 218,150 +0.30(+1.74%)
May 13, 2008 17.45 17.47 16.99 17.29 272,631 +0.01(+0.06%)
May 12, 2008 16.89 17.39 16.87 17.28 238,406 +0.62(+3.72%)
May 09, 2008 18.16 18.16 16.22 16.66 805,648 -0.74(-4.25%)
May 08, 2008 17.78 18.00 17.36 17.40 348,094 -0.15(-0.85%)
May 07, 2008 17.96 18.37 17.34 17.55 273,891 -0.37(-2.06%)
May 06, 2008 17.63 18.09 17.54 17.92 324,021 +0.05(+0.28%)
May 05, 2008 17.35 18.25 17.19 17.87 471,270 +0.68(+3.96%)
May 02, 2008 17.60 17.93 17.14 17.19 309,592 -0.35(-2.00%)
May 01, 2008 17.30 17.66 17.12 17.54 196,172 +0.26(+1.50%)
Apr 30, 2008 17.26 17.72 16.89 17.28 180,502 +0.27(+1.59%)
Apr 29, 2008 17.11 17.12 16.78 17.01 119,717 -0.16(-0.93%)
Apr 28, 2008 17.57 17.57 16.98 17.17 204,193 -0.45(-2.55%)
Apr 25, 2008 17.48 17.65 16.99 17.62 237,398 +0.43(+2.50%)
Apr 24, 2008 16.03 17.25 16.03 17.19 630,834 +1.15(+7.17%)
Apr 23, 2008 16.47 16.91 15.95 16.04 656,501 -0.48(-2.91%)
Apr 22, 2008 18.36 18.36 16.30 16.52 587,484 -1.99(-10.75%)
Apr 21, 2008 18.57 18.64 18.41 18.51 94,608 -0.11(-0.59%)
Apr 18, 2008 18.59 18.74 18.26 18.62 344,272 +0.23(+1.25%)
Apr 17, 2008 18.01 18.58 18.01 18.39 212,617 +0.36(+2.00%)
Apr 16, 2008 17.46 18.18 17.42 18.03 308,905 +0.61(+3.50%)
Apr 15, 2008 17.44 17.63 17.30 17.42 203,455 -0.08(-0.46%)
Apr 14, 2008 18.36 18.36 17.48 17.50 119,990 -0.79(-4.32%)
Apr 11, 2008 18.00 19.63 17.86 18.29 1,083,900 -1.39(-7.06%)
Apr 10, 2008 19.94 20.00 19.15 19.68 295,345 -0.10(-0.51%)
Apr 09, 2008 19.74 20.07 19.69 19.78 248,532 +0.18(+0.92%)
Apr 08, 2008 19.35 20.00 19.30 19.60 325,951 +0.17(+0.87%)
Apr 07, 2008 19.62 19.78 19.25 19.43 342,800 +0.09(+0.47%)
Apr 04, 2008 18.81 19.75 18.78 19.34 369,266 +0.57(+3.04%)
Apr 03, 2008 18.31 19.18 18.02 18.77 1,237,500 +0.50(+2.74%)
Apr 02, 2008 18.29 18.62 18.00 18.27 871,000 +0.30(+1.67%)
Apr 01, 2008 17.57 18.28 17.57 17.97 525,400 +0.39(+2.22%)
Mar 31, 2008 18.11 18.40 17.49 17.58 187,300 -0.52(-2.87%)
Mar 28, 2008 18.52 18.52 17.94 18.10 168,066 -0.20(-1.09%)
Mar 27, 2008 18.88 18.88 18.24 18.30 143,200 -0.43(-2.30%)
Mar 26, 2008 18.94 19.13 18.40 18.73 422,300 +0.03(+0.16%)
Mar 25, 2008 18.48 18.77 17.45 18.70 329,200 +0.09(+0.48%)
Mar 24, 2008 18.60 19.35 18.37 18.61 263,700 +0.15(+0.81%)
Mar 21, 2008 18.54 18.66 18.00 18.46 744,600 +0.00(+0.00%)
Mar 20, 2008 18.54 18.66 18.00 18.46 744,600 -0.05(-0.27%)
Mar 19, 2008 18.58 18.65 18.00 18.51 281,800 +0.18(+0.98%)
Mar 18, 2008 17.66 18.78 17.63 18.33 727,000 +1.20(+7.01%)
Mar 17, 2008 17.36 17.36 16.57 17.13 585,900 -0.44(-2.50%)
Mar 14, 2008 17.94 18.18 17.27 17.57 250,600 -0.19(-1.07%)
Mar 13, 2008 18.04 18.05 16.84 17.76 311,800 -0.32(-1.77%)
Mar 12, 2008 18.11 18.80 18.03 18.08 306,600 +0.09(+0.50%)
Mar 11, 2008 17.58 18.03 17.46 17.99 154,500 +0.76(+4.41%)
Mar 10, 2008 17.49 17.62 17.16 17.23 121,500 -0.37(-2.10%)
Mar 07, 2008 18.49 18.63 17.12 17.60 420,000 -1.04(-5.58%)
Mar 06, 2008 19.16 19.20 18.45 18.64 134,100 -0.60(-3.12%)
Mar 05, 2008 18.90 19.42 18.77 19.24 127,100 +0.40(+2.12%)
Mar 04, 2008 19.50 19.75 18.72 18.84 521,500 -0.74(-3.78%)
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.