Skip to main content

Aercap Holdings N.V. (NY: AER )

94.14 -0.72 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 13.09 13.09 12.79 12.81 322,240 -0.25(-1.90%)
May 23, 2011 13.04 13.17 12.98 13.06 473,339 -0.22(-1.65%)
May 20, 2011 13.52 13.52 13.22 13.28 761,166 -0.29(-2.13%)
May 19, 2011 13.60 13.61 13.43 13.57 634,126 +0.05(+0.37%)
May 18, 2011 13.52 13.68 13.43 13.52 510,632 +0.00(+0.00%)
May 17, 2011 13.59 13.70 13.33 13.52 683,420 -0.18(-1.31%)
May 16, 2011 13.65 13.98 13.62 13.70 358,450 -0.01(-0.07%)
May 13, 2011 13.89 13.93 13.68 13.71 256,005 -0.21(-1.50%)
May 12, 2011 13.69 13.93 13.62 13.91 245,512 +0.11(+0.79%)
May 11, 2011 14.01 14.01 13.73 13.80 290,678 -0.18(-1.28%)
May 10, 2011 13.83 13.99 13.74 13.98 415,527 +0.23(+1.66%)
May 09, 2011 13.79 13.87 13.68 13.76 254,949 -0.03(-0.22%)
May 06, 2011 13.83 13.88 13.50 13.79 970,838 +0.30(+2.21%)
May 05, 2011 13.62 14.00 13.46 13.49 747,871 -0.05(-0.37%)
May 04, 2011 14.04 14.04 13.34 13.54 902,678 -0.53(-3.75%)
May 03, 2011 14.28 14.34 14.03 14.06 493,189 -0.22(-1.53%)
May 02, 2011 14.30 14.30 14.22 14.28 355,880 +0.04(+0.28%)
Apr 29, 2011 14.37 14.40 14.21 14.24 457,948 -0.13(-0.90%)
Apr 28, 2011 14.63 14.63 14.28 14.37 377,001 -0.21(-1.43%)
Apr 27, 2011 14.32 14.58 14.26 14.58 422,536 +0.25(+1.74%)
Apr 26, 2011 14.28 14.45 14.25 14.33 457,593 +0.04(+0.28%)
Apr 25, 2011 14.33 14.37 14.18 14.29 275,635 -0.02(-0.14%)
Apr 21, 2011 14.35 14.37 14.06 14.31 727,927 +0.03(+0.21%)
Apr 20, 2011 14.25 14.35 14.10 14.28 815,467 +0.18(+1.27%)
Apr 19, 2011 14.22 14.29 13.91 14.10 1,393,133 -0.06(-0.42%)
Apr 18, 2011 14.40 14.47 13.86 14.16 1,490,073 -0.36(-2.47%)
Apr 15, 2011 14.70 14.84 14.47 14.52 447,360 -0.14(-0.95%)
Apr 14, 2011 14.52 14.66 14.39 14.66 420,990 +0.01(+0.07%)
Apr 13, 2011 14.42 14.87 14.36 14.65 998,371 +0.29(+2.01%)
Apr 12, 2011 14.13 14.36 14.09 14.36 522,525 +0.10(+0.70%)
Apr 11, 2011 14.11 14.34 13.99 14.26 789,823 +0.15(+1.06%)
Apr 08, 2011 13.58 14.20 13.58 14.11 2,601,573 +0.93(+7.09%)
Apr 07, 2011 12.84 13.26 12.84 13.18 593,777 +0.30(+2.32%)
Apr 06, 2011 12.68 12.96 12.59 12.88 875,124 +0.29(+2.29%)
Apr 05, 2011 12.43 12.61 12.37 12.59 1,095,182 +0.18(+1.44%)
Apr 04, 2011 12.49 12.57 12.24 12.41 1,039,474 -0.08(-0.64%)
Apr 01, 2011 12.63 12.79 12.44 12.49 298,564 -0.01(-0.08%)
Mar 31, 2011 12.49 12.66 12.49 12.50 328,138 +0.04(+0.32%)
Mar 30, 2011 12.82 12.82 12.44 12.46 898,570 -0.27(-2.11%)
Mar 29, 2011 12.94 12.94 12.69 12.73 481,140 -0.20(-1.54%)
Mar 28, 2011 13.15 13.32 12.87 12.93 296,971 -0.24(-1.81%)
Mar 25, 2011 12.95 13.26 12.93 13.17 589,499 +0.24(+1.85%)
Mar 24, 2011 12.92 13.06 12.77 12.93 247,709 +0.09(+0.70%)
Mar 23, 2011 12.72 12.89 12.57 12.84 646,529 +0.04(+0.31%)
Mar 22, 2011 13.14 13.23 12.76 12.80 362,830 -0.34(-2.57%)
Mar 21, 2011 13.12 13.20 13.11 13.14 230,256 +0.09(+0.69%)
Mar 18, 2011 12.70 13.08 12.66 13.05 364,520 +0.50(+3.96%)
Mar 17, 2011 12.75 12.76 12.43 12.55 639,534 -0.01(-0.08%)
Mar 16, 2011 12.89 12.96 12.52 12.56 552,875 -0.37(-2.85%)
Mar 15, 2011 12.84 13.21 12.80 12.93 317,765 -0.28(-2.11%)
Mar 14, 2011 13.14 13.26 12.94 13.21 456,269 -0.07(-0.52%)
Mar 11, 2011 13.08 13.42 13.04 13.28 293,392 +0.07(+0.53%)
Mar 10, 2011 13.47 13.47 13.02 13.21 350,615 -0.46(-3.35%)
Mar 09, 2011 13.27 13.69 13.27 13.67 364,146 +0.33(+2.46%)
Mar 08, 2011 13.35 13.72 13.25 13.34 351,937 -0.03(-0.22%)
Mar 07, 2011 13.58 13.63 13.22 13.37 435,514 -0.20(-1.47%)
Mar 04, 2011 13.84 13.85 13.44 13.57 212,260 -0.29(-2.08%)
Mar 03, 2011 13.64 13.85 13.60 13.85 358,248 +0.42(+3.11%)
Mar 02, 2011 13.42 13.64 13.23 13.44 728,652 +0.06(+0.45%)
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.