Aercap Holdings N.V. (NY: AER )

57.37 USD +1.79 (+3.22%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 17.51 18.52 17.24 18.45 416,252 +0.75(+4.24%)
Jan 30, 2008 16.57 17.90 16.05 17.70 3,199,202 +1.27(+7.73%)
Jan 29, 2008 15.71 16.66 15.58 16.43 2,439,836 +0.82(+5.25%)
Jan 28, 2008 15.94 15.95 15.40 15.61 493,105 -0.12(-0.76%)
Jan 25, 2008 15.81 16.60 15.63 15.73 596,000 +0.01(+0.06%)
Jan 24, 2008 16.33 16.59 15.45 15.72 715,606 -0.72(-4.38%)
Jan 23, 2008 14.50 16.49 14.22 16.44 1,253,100 +1.54(+10.34%)
Jan 22, 2008 14.23 15.72 14.23 14.90 1,227,344 -0.17(-1.13%)
Jan 21, 2008 16.15 16.23 14.76 15.07 0 +0.00(+0.00%)
Jan 18, 2008 16.15 16.23 14.76 15.07 683,600 -0.77(-4.86%)
Jan 17, 2008 17.28 17.75 15.57 15.84 1,157,177 -1.44(-8.33%)
Jan 16, 2008 17.11 17.72 16.87 17.28 1,255,400 +0.00(+0.00%)
Jan 15, 2008 17.50 17.62 17.17 17.28 274,400 -0.55(-3.08%)
Jan 14, 2008 17.75 18.17 17.57 17.83 222,766 -0.05(-0.28%)
Jan 11, 2008 17.70 17.88 17.16 17.88 1,137,100 +0.28(+1.59%)
Jan 10, 2008 17.49 17.71 16.76 17.60 1,653,094 +0.21(+1.21%)
Jan 09, 2008 19.01 19.04 17.38 17.39 607,525 -1.54(-8.14%)
Jan 08, 2008 19.51 19.74 18.77 18.93 146,200 -0.31(-1.61%)
Jan 07, 2008 19.58 19.71 18.99 19.24 321,500 -0.21(-1.08%)
Jan 04, 2008 19.86 19.86 19.33 19.45 180,800 -0.56(-2.80%)
Jan 03, 2008 20.08 20.34 19.89 20.01 323,700 -0.10(-0.50%)
Jan 02, 2008 21.12 21.12 19.87 20.11 339,400 -0.76(-3.64%)
Jan 01, 2008 19.75 20.96 19.39 20.87 386,910 +0.00(+0.00%)
Dec 31, 2007 19.75 20.96 19.39 20.87 386,910 +1.08(+5.46%)
Dec 28, 2007 19.67 20.12 19.63 19.79 175,100 +0.12(+0.61%)
Dec 27, 2007 20.10 20.44 19.44 19.67 235,625 -0.68(-3.34%)
Dec 26, 2007 20.75 20.94 20.03 20.35 193,600 -0.49(-2.35%)
Dec 24, 2007 21.09 21.93 20.63 20.84 67,000 -0.50(-2.34%)
Dec 21, 2007 19.46 21.34 19.26 21.34 335,693 +2.09(+10.86%)
Dec 20, 2007 19.25 19.54 18.90 19.25 1,172,358 +0.01(+0.05%)
Dec 19, 2007 19.01 19.29 18.80 19.24 644,700 +0.20(+1.05%)
Dec 18, 2007 19.66 19.78 18.54 19.04 575,500 -0.30(-1.55%)
Dec 17, 2007 19.73 19.81 19.07 19.34 296,000 -0.59(-2.96%)
Dec 14, 2007 19.97 20.43 19.86 19.93 86,400 -0.41(-2.02%)
Dec 13, 2007 20.91 21.11 20.00 20.34 212,700 -0.91(-4.28%)
Dec 12, 2007 21.20 21.73 21.06 21.25 1,134,510 +0.47(+2.26%)
Dec 11, 2007 22.18 22.68 20.74 20.78 379,000 -1.44(-6.48%)
Dec 10, 2007 21.50 22.30 21.36 22.22 529,315 +0.82(+3.83%)
Dec 07, 2007 21.50 21.65 21.14 21.40 641,300 -0.13(-0.60%)
Dec 06, 2007 21.84 21.84 21.05 21.53 177,800 -0.42(-1.91%)
Dec 05, 2007 22.12 22.28 21.42 21.95 181,600 +0.09(+0.41%)
Dec 04, 2007 22.14 22.24 21.76 21.86 82,700 -0.28(-1.26%)
Dec 03, 2007 22.68 23.00 22.06 22.14 127,500 -0.89(-3.86%)
Nov 30, 2007 22.45 23.49 22.45 23.03 287,317 +0.83(+3.74%)
Nov 29, 2007 22.59 22.68 21.95 22.20 138,100 -0.45(-1.99%)
Nov 28, 2007 21.40 22.82 21.40 22.65 236,200 +1.25(+5.84%)
Nov 27, 2007 21.00 21.56 20.55 21.40 213,900 +0.60(+2.88%)
Nov 26, 2007 20.25 21.41 20.18 20.80 536,255 +0.63(+3.12%)
Nov 23, 2007 20.46 20.59 20.17 20.17 98,300 -0.06(-0.30%)
Nov 21, 2007 21.00 21.19 19.64 20.23 512,700 -0.97(-4.58%)
Nov 20, 2007 20.44 21.69 20.41 21.20 337,700 +0.51(+2.46%)
Nov 19, 2007 22.38 22.55 20.69 20.69 222,900 -1.64(-7.34%)
Nov 16, 2007 23.25 23.25 22.05 22.33 124,800 -0.63(-2.74%)
Nov 15, 2007 23.26 23.94 22.66 22.96 346,700 -0.59(-2.51%)
Nov 14, 2007 23.13 24.13 22.83 23.55 264,900 +0.56(+2.44%)
Nov 13, 2007 22.97 23.47 22.36 22.99 251,800 +0.35(+1.55%)
Nov 12, 2007 22.00 23.21 22.00 22.64 210,530 +0.58(+2.63%)
Nov 09, 2007 22.40 22.73 22.00 22.06 206,100 -0.93(-4.05%)
Nov 08, 2007 23.41 24.01 22.21 22.99 338,900 +0.01(+0.04%)
Nov 07, 2007 22.61 23.69 22.40 22.98 386,100 +0.04(+0.17%)
Nov 06, 2007 23.05 23.37 22.64 22.94 228,400 -0.24(-1.04%)
Nov 05, 2007 23.16 23.47 22.42 23.18 214,000 -0.23(-0.98%)
Nov 02, 2007 24.50 24.50 23.01 23.41 307,000 -1.11(-4.53%)
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.