Indicators

Aercap Holdings N.V. (NY: AER )

85.49 +0.31 (+0.36%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	26.37	26.57	26.13	26.55	156,400	+0.10(+0.38%)
Jan 30, 2007	26.15	26.79	26.00	26.45	319,600	+0.55(+2.12%)
Jan 29, 2007	26.02	26.28	25.25	25.90	84,700	-0.04(-0.15%)
Jan 26, 2007	26.70	26.70	25.54	25.94	705,300	-0.58(-2.19%)
Jan 25, 2007	27.15	27.35	26.49	26.52	185,900	-0.58(-2.14%)
Jan 24, 2007	26.29	27.19	26.25	27.10	289,200	+0.81(+3.08%)
Jan 23, 2007	25.20	26.56	24.95	26.29	272,600	+0.84(+3.30%)
Jan 22, 2007	25.41	25.57	23.86	25.45	142,800	-0.15(-0.59%)
Jan 19, 2007	25.90	25.90	25.25	25.60	205,800	-0.40(-1.54%)
Jan 18, 2007	26.30	26.39	25.79	26.00	78,700	-0.42(-1.59%)
Jan 17, 2007	26.50	26.82	26.16	26.42	355,700	-0.38(-1.42%)
Jan 16, 2007	27.13	27.25	26.52	26.80	577,200	-0.12(-0.45%)
Jan 12, 2007	27.01	27.12	26.62	26.92	245,900	-0.15(-0.55%)
Jan 11, 2007	26.25	27.19	26.25	27.07	913,100	+0.92(+3.52%)
Jan 10, 2007	25.85	28.00	25.58	26.15	555,800	+0.40(+1.55%)
Jan 09, 2007	25.50	26.28	24.85	25.75	624,100	+0.81(+3.25%)
Jan 08, 2007	24.06	25.00	23.86	24.94	338,000	+0.83(+3.44%)
Jan 05, 2007	23.35	24.15	23.35	24.11	330,700	+0.66(+2.81%)
Jan 04, 2007	22.75	23.52	22.75	23.45	157,600	+0.10(+0.43%)

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.