Aercap Holdings N.V. (NY: AER )

55.40 USD -0.46 (-0.82%)
Official Closing Price Updated: 6:30 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 2.570 3.040 2.540 3.010 560,995 +0.50(+19.92%)
Dec 30, 2008 2.620 2.680 2.460 2.510 558,910 -0.08(-3.09%)
Dec 29, 2008 2.600 2.770 2.510 2.590 464,555 -0.07(-2.63%)
Dec 26, 2008 2.780 2.800 2.620 2.660 234,959 -0.05(-1.85%)
Dec 24, 2008 2.900 2.900 2.550 2.710 373,573 -0.07(-2.52%)
Dec 23, 2008 2.820 2.930 2.690 2.780 579,304 -0.03(-1.07%)
Dec 22, 2008 2.980 3.110 2.735 2.810 4,109,215 -0.11(-3.77%)
Dec 19, 2008 2.950 3.230 2.830 2.920 267,598 -0.07(-2.34%)
Dec 18, 2008 2.550 3.170 2.460 2.990 1,032,880 +0.46(+18.18%)
Dec 17, 2008 2.630 2.720 2.450 2.530 784,649 -0.13(-4.89%)
Dec 16, 2008 2.820 2.850 2.500 2.660 677,794 -0.10(-3.62%)
Dec 15, 2008 3.150 3.150 2.760 2.760 459,836 -0.28(-9.21%)
Dec 12, 2008 2.970 3.200 2.800 3.040 205,913 +0.09(+3.05%)
Dec 11, 2008 3.200 3.240 2.810 2.950 561,371 -0.16(-5.14%)
Dec 10, 2008 3.150 3.360 3.110 3.110 752,322 -0.10(-3.12%)
Dec 09, 2008 3.320 3.680 3.140 3.210 297,364 -0.08(-2.43%)
Dec 08, 2008 3.270 3.415 3.180 3.290 368,236 +0.21(+6.82%)
Dec 05, 2008 3.260 3.330 2.970 3.080 373,572 -0.14(-4.35%)
Dec 04, 2008 3.420 3.550 3.200 3.220 386,842 -0.35(-9.80%)
Dec 03, 2008 3.640 3.780 3.240 3.570 472,667 -0.07(-1.92%)
Dec 02, 2008 3.330 3.790 3.200 3.640 217,997 +0.23(+6.74%)
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.