Aercap Holdings N.V. (NY: AER )

64.48 USD +1.25 (+1.98%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 6.500 6.620 6.230 6.400 240,855 -0.10(-1.54%)
May 28, 2009 6.620 6.620 6.320 6.500 172,952 +0.03(+0.46%)
May 27, 2009 6.450 6.700 6.400 6.470 254,449 +0.06(+0.94%)
May 26, 2009 5.960 6.550 5.950 6.410 529,923 +0.34(+5.60%)
May 22, 2009 5.770 6.220 5.720 6.070 275,513 +0.38(+6.68%)
May 21, 2009 6.150 6.150 5.660 5.690 383,425 -0.51(-8.23%)
May 20, 2009 6.270 6.420 6.160 6.200 155,491 -0.04(-0.64%)
May 19, 2009 6.220 6.440 6.060 6.240 175,743 +0.04(+0.65%)
May 18, 2009 6.000 6.300 5.920 6.200 314,527 +0.20(+3.33%)
May 15, 2009 6.360 6.590 5.840 6.000 203,955 -0.40(-6.25%)
May 14, 2009 5.930 6.480 5.790 6.400 276,463 +0.39(+6.49%)
May 13, 2009 6.150 6.210 5.540 6.010 523,300 -0.29(-4.60%)
May 12, 2009 6.760 6.760 5.800 6.300 393,385 -0.36(-5.41%)
May 11, 2009 6.740 6.840 5.100 6.660 381,002 -0.28(-4.03%)
May 08, 2009 6.220 7.000 6.200 6.940 509,559 +0.70(+11.22%)
May 07, 2009 6.250 7.700 5.750 6.240 750,913 +0.50(+8.71%)
May 06, 2009 5.500 5.790 5.130 5.740 428,284 +0.44(+8.30%)
May 05, 2009 5.290 5.355 5.050 5.300 300,739 +0.04(+0.76%)
May 04, 2009 5.130 5.330 5.050 5.260 334,772 +0.46(+9.58%)
May 01, 2009 4.780 4.850 4.520 4.800 201,100 +0.08(+1.69%)
Apr 30, 2009 4.600 4.860 4.500 4.720 521,164 +0.21(+4.66%)
Apr 29, 2009 4.280 4.630 4.215 4.510 416,601 +0.26(+6.12%)
Apr 28, 2009 4.240 4.300 4.060 4.250 218,850 +0.00(+0.00%)
Apr 27, 2009 4.430 4.570 4.210 4.250 477,891 -0.30(-6.60%)
Apr 24, 2009 4.510 4.630 4.310 4.550 450,101 +0.21(+4.84%)
Apr 23, 2009 4.500 4.630 4.080 4.340 438,250 -0.14(-3.13%)
Apr 22, 2009 4.240 4.630 4.020 4.480 389,331 +0.17(+3.94%)
Apr 21, 2009 4.520 4.520 4.100 4.310 539,401 -0.01(-0.23%)
Apr 20, 2009 4.750 4.750 4.250 4.320 542,433 -0.41(-8.67%)
Apr 17, 2009 4.450 4.880 4.450 4.730 455,673 +0.33(+7.50%)
Apr 16, 2009 4.280 4.550 4.110 4.400 526,261 +0.29(+7.06%)
Apr 15, 2009 3.810 4.380 3.750 4.110 585,806 +0.17(+4.31%)
Apr 14, 2009 3.880 4.000 3.520 3.940 418,231 +0.09(+2.34%)
Apr 13, 2009 3.760 4.190 3.580 3.850 499,505 +0.17(+4.62%)
Apr 09, 2009 2.850 4.050 2.850 3.680 877,830 +0.85(+30.04%)
Apr 08, 2009 2.760 2.890 2.670 2.830 202,986 +0.07(+2.54%)
Apr 07, 2009 2.760 2.810 2.660 2.760 281,325 -0.01(-0.36%)
Apr 06, 2009 2.890 2.900 2.680 2.770 520,650 -0.09(-3.15%)
Apr 03, 2009 3.010 3.010 2.780 2.860 390,164 -0.18(-5.92%)
Apr 02, 2009 4.200 4.200 2.990 3.040 540,584 -0.13(-4.10%)
Apr 01, 2009 3.230 3.270 3.050 3.170 347,680 -0.08(-2.46%)
Mar 31, 2009 3.090 3.290 3.070 3.250 230,864 +0.18(+5.86%)
Mar 30, 2009 3.200 3.220 3.050 3.070 203,883 -0.66(-17.69%)
Mar 26, 2009 3.540 3.830 3.280 3.730 271,146 +0.32(+9.38%)
Mar 25, 2009 3.500 3.500 2.980 3.410 453,220 +0.34(+11.07%)
Mar 24, 2009 3.730 3.730 3.020 3.070 251,523 -0.17(-5.25%)
Mar 23, 2009 3.130 3.280 3.120 3.240 519,080 +0.32(+10.96%)
Mar 20, 2009 3.220 3.270 2.860 2.920 144,644 -0.23(-7.30%)
Mar 19, 2009 2.990 3.310 2.950 3.150 310,837 +0.20(+6.78%)
Mar 18, 2009 2.680 3.030 2.638 2.950 453,502 +0.28(+10.49%)
Mar 17, 2009 2.750 2.750 2.400 2.670 513,519 -0.03(-1.11%)
Mar 16, 2009 2.820 2.880 2.670 2.700 638,899 -0.10(-3.57%)
Mar 13, 2009 2.760 2.920 2.760 2.800 0 +0.00(+0.00%)
Mar 12, 2009 2.460 2.900 2.380 2.800 296,253 +0.28(+11.11%)
Mar 11, 2009 2.340 2.730 2.260 2.520 354,203 +0.31(+14.03%)
Mar 10, 2009 2.000 2.220 1.850 2.210 750,531 +0.38(+20.77%)
Mar 09, 2009 2.120 2.222 1.830 1.830 554,339 -0.26(-12.44%)
Mar 06, 2009 2.130 2.197 2.000 2.090 0 -0.07(-3.24%)
Mar 05, 2009 2.480 2.540 1.950 2.160 544,688 -0.32(-12.90%)
Mar 04, 2009 2.700 2.850 2.430 2.480 711,158 -0.30(-10.79%)
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.