Aercap Holdings N.V. (NY: AER )

52.52 USD -0.48 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 3.230 3.450 3.000 3.230 0 -0.34(-9.52%)
Feb 26, 2009 3.810 4.140 3.530 3.570 359,418 -0.41(-10.30%)
Feb 25, 2009 4.070 4.180 3.150 3.980 1,124,307 -0.10(-2.45%)
Feb 24, 2009 4.030 4.350 4.030 4.080 362,111 -0.02(-0.49%)
Feb 23, 2009 4.390 4.630 4.030 4.100 524,149 -0.37(-8.28%)
Feb 20, 2009 4.600 4.760 4.020 4.470 403,207 -0.29(-6.09%)
Feb 19, 2009 4.960 5.020 4.710 4.760 466,258 +0.00(+0.00%)
Feb 18, 2009 4.710 4.840 4.630 4.760 693,940 -0.02(-0.42%)
Feb 17, 2009 4.840 4.880 4.680 4.780 388,890 -0.04(-0.83%)
Feb 13, 2009 4.810 4.900 4.720 4.820 175,290 +0.01(+0.21%)
Feb 12, 2009 4.700 4.910 4.700 4.810 339,162 -0.01(-0.21%)
Feb 11, 2009 4.680 5.090 4.680 4.820 423,551 +0.06(+1.26%)
Feb 10, 2009 5.000 5.100 4.670 4.760 567,998 -0.37(-7.21%)
Feb 09, 2009 5.280 5.390 5.000 5.130 180,336 -0.21(-3.93%)
Feb 06, 2009 5.260 5.450 5.050 5.340 304,627 +0.13(+2.50%)
Feb 05, 2009 4.800 5.270 4.700 5.210 538,039 +0.52(+11.09%)
Feb 04, 2009 4.760 5.110 4.610 4.690 363,780 -0.22(-4.48%)
Feb 03, 2009 4.510 4.960 4.360 4.910 470,916 +0.40(+8.87%)
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.