Aercap Holdings N.V. (NY: AER )

61.99 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 11.46 11.48 11.28 11.29 178,545 -0.11(-0.96%)
Dec 29, 2011 11.29 11.42 11.25 11.40 140,329 +0.13(+1.15%)
Dec 28, 2011 11.29 11.34 11.14 11.27 209,961 -0.04(-0.35%)
Dec 27, 2011 11.48 11.60 11.28 11.31 188,459 -0.20(-1.74%)
Dec 23, 2011 11.62 11.62 11.47 11.51 112,457 +0.05(+0.44%)
Dec 21, 2011 11.27 11.46 11.22 11.46 175,384 +0.16(+1.42%)
Dec 20, 2011 11.28 11.49 11.18 11.30 271,158 +0.26(+2.36%)
Dec 19, 2011 11.19 11.19 10.95 11.04 383,339 -0.07(-0.63%)
Dec 16, 2011 11.07 11.25 10.96 11.11 301,502 +0.15(+1.37%)
Dec 15, 2011 10.82 11.01 10.58 10.96 265,261 +0.33(+3.10%)
Dec 14, 2011 10.53 10.73 10.48 10.63 405,114 -0.03(-0.28%)
Dec 13, 2011 10.84 11.01 10.57 10.66 305,630 -0.11(-1.02%)
Dec 12, 2011 10.74 10.79 10.63 10.77 273,413 -0.14(-1.28%)
Dec 09, 2011 10.83 11.01 10.73 10.91 244,320 +0.15(+1.39%)
Dec 08, 2011 11.06 11.07 10.75 10.76 344,498 -0.44(-3.93%)
Dec 07, 2011 11.06 11.24 10.95 11.20 260,567 +0.04(+0.36%)
Dec 06, 2011 10.99 11.19 10.92 11.16 279,079 +0.16(+1.45%)
Dec 05, 2011 10.99 11.04 10.88 11.00 336,439 +0.17(+1.57%)
Dec 02, 2011 10.66 10.97 10.65 10.83 383,980 +0.30(+2.85%)
Dec 01, 2011 10.73 10.90 10.50 10.53 355,915 -0.23(-2.14%)
Nov 30, 2011 10.30 10.78 10.12 10.76 619,427 +0.82(+8.25%)
Nov 29, 2011 9.460 9.950 9.200 9.940 748,593 +0.27(+2.79%)
Nov 28, 2011 9.940 10.00 9.570 9.670 381,855 +0.12(+1.26%)
Nov 25, 2011 9.680 9.800 9.520 9.550 166,005 -0.18(-1.85%)
Nov 23, 2011 9.840 9.900 9.610 9.730 335,348 -0.25(-2.51%)
Nov 22, 2011 10.16 10.19 9.980 9.980 327,606 -0.21(-2.06%)
Nov 21, 2011 10.22 10.29 9.920 10.19 444,890 -0.23(-2.21%)
Nov 18, 2011 10.57 10.60 10.35 10.42 490,860 -0.05(-0.48%)
Nov 17, 2011 10.77 10.88 10.29 10.47 717,041 -0.28(-2.60%)
Nov 16, 2011 10.93 11.07 10.73 10.75 352,367 -0.37(-3.33%)
Nov 15, 2011 11.13 11.22 10.94 11.12 367,865 -0.08(-0.71%)
Nov 14, 2011 11.24 11.31 11.07 11.20 398,029 -0.09(-0.80%)
Nov 11, 2011 11.35 11.45 11.26 11.29 548,420 +0.08(+0.71%)
Nov 10, 2011 11.34 11.34 11.10 11.21 463,982 -0.01(-0.09%)
Nov 09, 2011 11.30 11.46 11.08 11.22 581,088 -0.47(-4.02%)
Nov 08, 2011 12.12 12.32 11.59 11.69 701,769 -0.22(-1.85%)
Nov 07, 2011 11.79 12.01 11.59 11.91 325,252 +0.11(+0.93%)
Nov 04, 2011 11.74 11.87 11.60 11.80 280,658 -0.11(-0.92%)
Nov 03, 2011 11.97 12.00 11.44 11.91 470,062 +0.05(+0.42%)
Nov 02, 2011 11.81 11.90 11.46 11.86 508,857 +0.32(+2.77%)
Nov 01, 2011 11.27 11.70 11.25 11.54 614,153 -0.32(-2.70%)
Oct 31, 2011 11.71 12.16 11.71 11.86 740,183 -0.14(-1.17%)
Oct 28, 2011 11.94 12.11 11.81 12.00 496,431 -0.02(-0.17%)
Oct 27, 2011 12.13 12.25 11.79 12.02 732,422 +0.36(+3.09%)
Oct 26, 2011 11.57 11.76 11.40 11.66 680,871 +0.26(+2.28%)
Oct 25, 2011 11.37 11.61 11.09 11.40 533,496 -0.10(-0.87%)
Oct 24, 2011 10.95 11.62 10.93 11.50 570,210 +0.59(+5.41%)
Oct 21, 2011 10.88 11.22 10.69 10.91 889,760 +0.21(+1.96%)
Oct 20, 2011 10.88 10.97 10.49 10.70 987,375 -0.15(-1.38%)
Oct 19, 2011 11.10 11.23 10.76 10.85 647,831 -0.23(-2.08%)
Oct 18, 2011 10.92 11.33 10.74 11.08 724,004 +0.18(+1.65%)
Oct 17, 2011 10.99 11.07 10.86 10.90 605,788 -0.21(-1.89%)
Oct 14, 2011 10.99 11.14 10.91 11.11 565,487 +0.21(+1.93%)
Oct 13, 2011 10.69 10.92 10.48 10.90 460,356 +0.09(+0.83%)
Oct 12, 2011 10.64 10.96 10.60 10.81 605,426 +0.31(+2.95%)
Oct 11, 2011 10.15 10.67 10.04 10.50 590,499 +0.22(+2.14%)
Oct 10, 2011 9.860 10.29 9.750 10.28 711,637 +0.68(+7.08%)
Oct 07, 2011 9.770 10.03 9.390 9.600 729,040 -0.18(-1.84%)
Oct 06, 2011 9.760 9.850 9.690 9.780 849,010 +0.29(+3.06%)
Oct 05, 2011 9.450 9.530 9.230 9.490 1,017,163 +0.08(+0.85%)
Oct 04, 2011 9.060 9.420 8.770 9.410 795,651 +0.22(+2.39%)
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.