Aercap Holdings N.V. (NY: AER )

61.12 USD +0.69 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 11.33 11.33 11.10 11.11 242,792 -0.17(-1.51%)
Mar 29, 2012 11.33 11.45 11.17 11.28 262,242 -0.09(-0.79%)
Mar 28, 2012 11.51 11.56 11.28 11.37 336,689 -0.15(-1.30%)
Mar 27, 2012 11.36 11.54 11.24 11.52 474,194 +0.14(+1.23%)
Mar 26, 2012 11.40 11.52 11.36 11.38 498,626 +0.09(+0.80%)
Mar 23, 2012 11.43 11.45 11.00 11.29 692,013 -0.13(-1.14%)
Mar 22, 2012 11.74 11.79 11.34 11.42 710,033 -0.43(-3.63%)
Mar 21, 2012 11.82 11.95 11.79 11.85 256,613 +0.04(+0.34%)
Mar 20, 2012 11.83 11.90 11.76 11.81 327,677 -0.11(-0.92%)
Mar 19, 2012 11.85 11.98 11.75 11.92 187,542 +0.08(+0.68%)
Mar 16, 2012 11.90 11.98 11.80 11.84 856,369 -0.08(-0.67%)
Mar 15, 2012 11.79 12.08 11.63 11.92 1,187,433 +0.20(+1.71%)
Mar 14, 2012 11.70 11.90 11.66 11.72 547,800 +0.04(+0.34%)
Mar 13, 2012 11.83 11.92 11.59 11.68 1,656,403 -0.07(-0.60%)
Mar 12, 2012 11.96 11.97 11.60 11.75 556,853 -0.17(-1.43%)
Mar 09, 2012 12.00 12.02 11.80 11.92 405,414 -0.09(-0.75%)
Mar 08, 2012 12.10 12.24 11.96 12.01 351,788 +0.00(+0.00%)
Mar 07, 2012 12.14 12.14 12.01 12.01 233,007 -0.13(-1.07%)
Mar 06, 2012 12.33 12.34 12.06 12.14 324,772 -0.34(-2.72%)
Mar 05, 2012 12.72 12.72 12.48 12.48 348,626 -0.29(-2.27%)
Mar 02, 2012 12.83 12.99 12.72 12.77 137,022 -0.09(-0.70%)
Mar 01, 2012 13.08 13.19 12.81 12.86 164,106 -0.22(-1.68%)
Feb 29, 2012 13.00 13.14 12.93 13.08 349,930 +0.08(+0.62%)
Feb 28, 2012 13.18 13.18 12.89 13.00 210,695 -0.12(-0.91%)
Feb 27, 2012 13.26 13.26 13.03 13.12 507,974 -0.23(-1.72%)
Feb 24, 2012 13.45 13.50 13.27 13.35 478,396 +0.01(+0.07%)
Feb 23, 2012 12.90 13.35 12.90 13.34 710,668 +0.45(+3.49%)
Feb 22, 2012 12.44 12.89 12.44 12.89 739,107 +0.44(+3.53%)
Feb 21, 2012 12.57 12.62 12.40 12.45 486,390 -0.07(-0.56%)
Feb 17, 2012 12.44 12.53 12.32 12.52 575,486 +0.07(+0.56%)
Feb 16, 2012 12.27 12.52 12.16 12.45 295,888 +0.16(+1.30%)
Feb 15, 2012 12.53 12.55 12.18 12.29 454,687 -0.17(-1.36%)
Feb 14, 2012 12.39 12.49 12.32 12.46 370,852 +0.02(+0.16%)
Feb 13, 2012 12.55 12.58 12.38 12.44 172,043 -0.02(-0.16%)
Feb 10, 2012 12.44 12.53 12.27 12.46 299,020 -0.04(-0.32%)
Feb 09, 2012 12.78 12.93 12.50 12.50 649,625 -0.14(-1.11%)
Feb 08, 2012 12.54 12.68 12.40 12.64 327,116 +0.13(+1.04%)
Feb 07, 2012 12.50 12.58 12.44 12.51 191,756 -0.05(-0.40%)
Feb 06, 2012 12.50 12.63 12.46 12.56 118,896 -0.02(-0.16%)
Feb 03, 2012 12.60 12.99 12.55 12.58 632,425 +0.11(+0.88%)
Feb 02, 2012 12.61 12.76 12.36 12.47 318,744 -0.09(-0.72%)
Feb 01, 2012 12.61 12.70 12.54 12.56 264,086 +0.07(+0.56%)
Jan 31, 2012 12.34 12.49 12.10 12.49 276,279 +0.31(+2.55%)
Jan 30, 2012 11.87 12.20 11.87 12.18 170,255 +0.20(+1.67%)
Jan 27, 2012 12.04 12.16 11.94 11.98 636,378 -0.12(-0.99%)
Jan 26, 2012 12.34 12.50 12.07 12.10 216,400 -0.18(-1.47%)
Jan 25, 2012 12.47 12.55 12.28 12.28 504,936 -0.30(-2.38%)
Jan 24, 2012 12.34 12.66 12.30 12.58 362,706 +0.11(+0.88%)
Jan 23, 2012 12.26 12.48 12.26 12.47 338,490 +0.18(+1.46%)
Jan 20, 2012 12.15 12.32 12.00 12.29 163,226 +0.06(+0.49%)
Jan 19, 2012 12.22 12.28 12.02 12.23 317,083 +0.06(+0.49%)
Jan 18, 2012 12.08 12.20 11.90 12.17 258,138 +0.12(+1.00%)
Jan 17, 2012 11.82 12.08 11.74 12.05 318,177 +0.33(+2.82%)
Jan 13, 2012 11.87 11.94 11.72 11.72 134,194 -0.25(-2.09%)
Jan 12, 2012 11.93 12.00 11.74 11.97 179,428 +0.08(+0.67%)
Jan 11, 2012 11.72 11.92 11.72 11.89 138,676 +0.11(+0.93%)
Jan 10, 2012 11.58 11.99 11.55 11.78 341,909 +0.38(+3.33%)
Jan 09, 2012 11.32 11.45 11.23 11.40 181,485 +0.09(+0.80%)
Jan 06, 2012 11.33 11.44 11.29 11.31 267,364 -0.07(-0.62%)
Jan 05, 2012 11.38 11.52 11.23 11.38 311,827 -0.10(-0.87%)
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.