Aercap Holdings N.V. (NY: AER )

57.74 USD -4.84 (-7.73%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.