Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aercap Holdings N.V. (NY: AER )

91.69 +0.20 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2009 8.906 8.906 8.606 8.686 131,348 -0.22(-2.46%)
Aug 28, 2009 8.706 9.035 8.706 8.906 141,524 +0.28(+3.24%)
Aug 27, 2009 8.636 8.756 8.417 8.626 148,224 -0.13(-1.48%)
Aug 26, 2009 8.975 8.975 8.577 8.756 108,097 -0.14(-1.57%)
Aug 25, 2009 9.155 9.155 8.816 8.896 112,481 -0.20(-2.19%)
Aug 24, 2009 8.975 9.175 8.963 9.095 170,521 +0.23(+2.59%)
Aug 21, 2009 8.826 8.956 8.816 8.866 95,762 +0.07(+0.79%)
Aug 20, 2009 8.577 8.816 8.477 8.796 140,070 +0.34(+4.01%)
Aug 19, 2009 8.287 8.666 8.148 8.457 149,067 +0.14(+1.68%)
Aug 18, 2009 8.387 8.527 8.237 8.317 188,483 +0.08(+0.97%)
Aug 17, 2009 8.557 8.676 8.198 8.237 225,925 -0.64(-7.19%)
Aug 14, 2009 9.005 9.135 8.826 8.876 204,250 -0.16(-1.77%)
Aug 13, 2009 9.095 9.285 9.005 9.035 104,880 -0.13(-1.41%)
Aug 12, 2009 9.275 9.454 8.985 9.165 155,450 -0.17(-1.82%)
Aug 11, 2009 9.434 9.564 9.265 9.334 106,061 -0.18(-1.89%)
Aug 10, 2009 9.275 9.743 9.155 9.514 369,968 +0.17(+1.81%)
Aug 07, 2009 8.886 9.464 8.696 9.344 501,051 +0.82(+9.59%)
Aug 06, 2009 9.065 9.315 7.579 8.527 360,672 +0.15(+1.79%)
Aug 05, 2009 8.188 8.427 8.088 8.377 176,086 +0.19(+2.31%)
Aug 04, 2009 8.048 8.287 8.008 8.188 184,919 +0.19(+2.37%)
Aug 03, 2009 7.629 8.058 7.629 7.998 220,195 +0.38(+4.97%)
Jul 31, 2009 7.729 7.928 7.579 7.619 198,077 -0.04(-0.52%)
Jul 30, 2009 7.769 7.908 7.539 7.659 161,121 +0.08(+1.05%)
Jul 29, 2009 7.719 7.769 7.490 7.579 203,252 -0.11(-1.43%)
Jul 28, 2009 7.769 7.839 7.529 7.689 233,049 -0.04(-0.52%)
Jul 27, 2009 7.539 7.769 7.390 7.729 277,161 +0.09(+1.17%)
Jul 24, 2009 7.450 7.719 7.390 7.639 185,631 +0.23(+3.10%)
Jul 23, 2009 7.390 7.470 7.300 7.410 245,742 +0.17(+2.34%)
Jul 22, 2009 7.380 7.480 7.121 7.240 173,111 -0.11(-1.49%)
Jul 21, 2009 7.280 7.455 7.280 7.350 160,492 +0.04(+0.55%)
Jul 20, 2009 7.330 7.480 7.300 7.310 137,610 +0.01(+0.14%)
Jul 17, 2009 7.280 7.480 7.220 7.300 416,579 -0.09(-1.21%)
Jul 16, 2009 7.280 7.430 7.001 7.390 235,413 +0.08(+1.09%)
Jul 15, 2009 6.951 7.370 6.831 7.310 245,681 +0.42(+6.08%)
Jul 14, 2009 6.363 6.891 6.363 6.891 143,605 +0.48(+7.46%)
Jul 13, 2009 6.412 6.602 6.343 6.412 340,955 +0.02(+0.31%)
Jul 10, 2009 6.482 6.542 6.273 6.393 189,801 -0.11(-1.69%)
Jul 09, 2009 6.452 6.672 6.253 6.502 168,472 +0.16(+2.52%)
Jul 08, 2009 6.602 6.752 6.163 6.343 292,866 -0.31(-4.65%)
Jul 07, 2009 6.632 6.901 6.536 6.652 302,544 -0.08(-1.19%)
Jul 06, 2009 7.031 7.051 6.613 6.732 298,031 -0.37(-5.20%)
Jul 02, 2009 7.051 7.200 6.881 7.101 190,338 +0.04(+0.56%)
Jul 01, 2009 7.240 7.380 7.001 7.061 229,855 -0.14(-1.94%)
Jun 30, 2009 7.360 7.509 7.121 7.200 602,530 -0.25(-3.35%)
Jun 29, 2009 7.360 7.589 7.150 7.450 262,798 +0.24(+3.32%)
Jun 26, 2009 7.430 7.430 7.101 7.210 276,837 -0.26(-3.47%)
Jun 25, 2009 7.131 7.500 7.131 7.470 211,028 +0.24(+3.31%)
Jun 24, 2009 6.771 7.260 6.762 7.230 261,694 +0.65(+9.85%)
Jun 23, 2009 6.522 6.732 6.123 6.582 322,372 -0.01(-0.15%)
Jun 22, 2009 6.991 7.031 6.572 6.592 278,479 -0.14(-2.07%)
Jun 19, 2009 6.831 6.981 6.662 6.732 118,808 +0.08(+1.20%)
Jun 18, 2009 6.472 6.801 6.271 6.652 201,579 +0.23(+3.57%)
Jun 17, 2009 6.343 6.682 6.034 6.422 204,352 +0.18(+2.88%)
Jun 16, 2009 6.821 6.821 6.233 6.243 266,896 -0.38(-5.72%)
Jun 15, 2009 7.091 7.170 6.502 6.622 298,010 -0.50(-7.00%)
Jun 12, 2009 6.981 7.180 6.941 7.121 171,166 +0.20(+2.88%)
Jun 11, 2009 6.901 7.150 6.851 6.921 156,404 +0.15(+2.21%)
Jun 10, 2009 6.771 6.961 6.512 6.771 133,706 +0.00(+0.00%)
Jun 09, 2009 6.752 6.921 6.612 6.771 185,677 +0.08(+1.19%)
Jun 08, 2009 6.732 6.801 6.532 6.692 290,511 -0.29(-4.14%)
Jun 05, 2009 6.722 6.991 6.602 6.981 210,114 +0.22(+3.24%)
Jun 04, 2009 6.642 6.811 6.532 6.762 179,636 +0.16(+2.42%)
Jun 03, 2009 6.722 6.871 6.353 6.602 208,238 -0.24(-3.50%)
Jun 02, 2009 6.991 7.160 6.692 6.841 248,679 -0.27(-3.79%)
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.