Aercap Holdings N.V. (NY: AER )

53.94 USD +1.71 (+3.27%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 8.380 8.380 8.050 8.200 172,499 -0.15(-1.80%)
Nov 27, 2009 8.050 8.470 8.050 8.350 185,032 -0.02(-0.24%)
Nov 25, 2009 8.240 8.395 8.130 8.370 148,196 +0.17(+2.07%)
Nov 24, 2009 8.250 8.300 7.980 8.200 496,217 -0.05(-0.61%)
Nov 23, 2009 8.460 8.500 8.190 8.250 426,117 -0.11(-1.32%)
Nov 20, 2009 8.420 8.440 8.260 8.360 79,180 -0.09(-1.07%)
Nov 19, 2009 8.750 8.750 8.370 8.450 248,795 -0.33(-3.76%)
Nov 18, 2009 8.810 8.900 8.680 8.780 212,823 -0.07(-0.79%)
Nov 17, 2009 8.950 8.990 8.770 8.850 260,786 -0.06(-0.67%)
Nov 16, 2009 8.900 9.000 8.840 8.910 347,216 +0.04(+0.45%)
Nov 13, 2009 8.910 8.940 8.810 8.870 153,274 +0.00(+0.00%)
Nov 12, 2009 9.190 9.230 8.860 8.870 254,597 -0.32(-3.48%)
Nov 11, 2009 9.150 9.280 9.120 9.190 299,543 +0.05(+0.55%)
Nov 10, 2009 9.120 9.280 9.100 9.140 213,743 -0.11(-1.19%)
Nov 09, 2009 8.850 9.310 8.850 9.250 755,158 +0.42(+4.76%)
Nov 06, 2009 8.800 9.000 8.430 8.830 375,799 -0.07(-0.79%)
Nov 05, 2009 8.380 8.930 8.260 8.900 443,382 +0.53(+6.33%)
Nov 04, 2009 8.280 8.595 8.280 8.370 417,464 +0.13(+1.58%)
Nov 03, 2009 7.840 8.390 7.740 8.240 254,187 +0.27(+3.39%)
Nov 02, 2009 8.450 8.680 7.810 7.970 855,523 -0.41(-4.89%)
Oct 30, 2009 8.510 8.780 8.300 8.380 912,252 -0.13(-1.53%)
Oct 29, 2009 8.460 8.610 8.420 8.510 172,938 +0.07(+0.83%)
Oct 28, 2009 8.510 8.610 8.310 8.440 1,489,008 -0.13(-1.52%)
Oct 27, 2009 8.570 8.680 8.440 8.570 267,736 -0.06(-0.70%)
Oct 26, 2009 8.620 8.920 8.550 8.630 717,506 -0.03(-0.35%)
Oct 23, 2009 8.680 8.710 8.600 8.660 709,401 +0.03(+0.35%)
Oct 22, 2009 8.380 8.630 8.310 8.630 375,425 +0.19(+2.25%)
Oct 21, 2009 8.460 8.610 8.380 8.440 463,752 -0.09(-1.06%)
Oct 20, 2009 8.540 8.570 8.510 8.530 198,317 +0.01(+0.12%)
Oct 19, 2009 8.510 8.600 8.470 8.520 189,681 -0.01(-0.12%)
Oct 16, 2009 8.340 8.650 8.220 8.530 509,043 +0.05(+0.59%)
Oct 15, 2009 8.740 8.740 8.440 8.480 381,784 -0.26(-2.97%)
Oct 14, 2009 8.920 9.000 8.700 8.740 158,498 -0.04(-0.46%)
Oct 13, 2009 8.890 8.940 8.590 8.780 256,104 -0.06(-0.68%)
Oct 12, 2009 8.900 9.130 8.750 8.840 467,167 +0.04(+0.45%)
Oct 09, 2009 8.830 9.010 8.760 8.800 416,485 -0.08(-0.90%)
Oct 08, 2009 8.640 8.930 8.550 8.880 567,321 +0.36(+4.23%)
Oct 07, 2009 8.770 8.810 8.370 8.520 320,511 -0.25(-2.85%)
Oct 06, 2009 8.720 8.910 8.590 8.770 513,310 +0.15(+1.74%)
Oct 05, 2009 8.460 8.700 8.370 8.620 442,573 +0.33(+3.98%)
Oct 02, 2009 8.410 8.560 7.970 8.290 798,590 -0.25(-2.93%)
Oct 01, 2009 8.960 9.080 8.510 8.540 513,419 -0.53(-5.84%)
Sep 30, 2009 9.200 9.270 9.060 9.070 434,179 -0.17(-1.84%)
Sep 29, 2009 9.100 9.380 9.100 9.240 404,610 -0.01(-0.11%)
Sep 28, 2009 9.070 9.270 9.070 9.250 574,132 +0.08(+0.87%)
Sep 25, 2009 9.090 9.170 8.970 9.170 695,796 -0.02(-0.22%)
Sep 24, 2009 9.300 9.300 9.100 9.190 709,597 -0.11(-1.18%)
Sep 23, 2009 9.180 9.480 9.050 9.300 865,094 +0.14(+1.53%)
Sep 22, 2009 9.040 9.200 8.820 9.160 901,923 +0.21(+2.35%)
Sep 21, 2009 9.020 9.020 8.610 8.950 1,732,891 +0.01(+0.11%)
Sep 18, 2009 8.770 8.980 7.899 8.940 2,040,981 +0.13(+1.48%)
Sep 17, 2009 8.960 9.020 8.710 8.810 262,461 -0.12(-1.34%)
Sep 16, 2009 8.920 9.040 8.810 8.930 259,898 +0.12(+1.36%)
Sep 15, 2009 9.150 9.170 8.500 8.810 1,089,044 -0.29(-3.19%)
Sep 14, 2009 8.950 9.170 8.790 9.100 183,013 -0.02(-0.22%)
Sep 11, 2009 8.980 9.180 8.915 9.120 127,268 +0.12(+1.34%)
Sep 10, 2009 8.890 9.015 8.840 8.999 60,120 +0.11(+1.23%)
Sep 09, 2009 8.850 9.030 8.790 8.890 257,084 +0.12(+1.37%)
Sep 08, 2009 8.750 8.890 8.390 8.770 210,415 +0.10(+1.15%)
Sep 04, 2009 8.460 8.700 8.260 8.670 127,375 +0.24(+2.85%)
Sep 03, 2009 8.400 8.472 8.280 8.430 58,343 +0.08(+0.96%)
Sep 02, 2009 8.230 8.470 8.190 8.350 117,788 -0.11(-1.30%)
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.