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 (%)
Dec 31, 2007	19.75	20.96	19.39	20.87	386,910	+1.08(+5.46%)
Dec 28, 2007	19.67	20.12	19.63	19.79	175,100	+0.12(+0.61%)
Dec 27, 2007	20.10	20.44	19.44	19.67	235,625	-0.68(-3.34%)
Dec 26, 2007	20.75	20.94	20.03	20.35	193,600	-0.49(-2.35%)
Dec 24, 2007	21.09	21.93	20.63	20.84	67,000	-0.50(-2.34%)
Dec 21, 2007	19.46	21.34	19.26	21.34	335,693	+2.09(+10.86%)
Dec 20, 2007	19.25	19.54	18.90	19.25	1,172,358	+0.01(+0.05%)
Dec 19, 2007	19.01	19.29	18.80	19.24	644,700	+0.20(+1.05%)
Dec 18, 2007	19.66	19.78	18.54	19.04	575,500	-0.30(-1.55%)
Dec 17, 2007	19.73	19.81	19.07	19.34	296,000	-0.59(-2.96%)
Dec 14, 2007	19.97	20.43	19.86	19.93	86,400	-0.41(-2.02%)
Dec 13, 2007	20.91	21.11	20.00	20.34	212,700	-0.91(-4.28%)
Dec 12, 2007	21.20	21.73	21.06	21.25	1,134,510	+0.47(+2.26%)
Dec 11, 2007	22.18	22.68	20.74	20.78	379,000	-1.44(-6.48%)
Dec 10, 2007	21.50	22.30	21.36	22.22	529,315	+0.82(+3.83%)
Dec 07, 2007	21.50	21.65	21.14	21.40	641,300	-0.13(-0.60%)
Dec 06, 2007	21.84	21.84	21.05	21.53	177,800	-0.42(-1.91%)
Dec 05, 2007	22.12	22.28	21.42	21.95	181,600	+0.09(+0.41%)
Dec 04, 2007	22.14	22.24	21.76	21.86	82,700	-0.28(-1.26%)

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.