Indicators

Aercap Holdings N.V. (NY: AER )

85.31 -1.43 (-1.65%)

Streaming Delayed Price Updated: 1:54 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	8.380	8.380	8.050	8.200	172,499	-0.15(-1.80%)
Nov 27, 2009	8.050	8.470	8.050	8.350	185,032	-0.02(-0.24%)
Nov 25, 2009	8.240	8.395	8.130	8.370	148,196	+0.17(+2.07%)
Nov 24, 2009	8.250	8.300	7.980	8.200	496,217	-0.05(-0.61%)
Nov 23, 2009	8.460	8.500	8.190	8.250	426,117	-0.11(-1.32%)
Nov 20, 2009	8.420	8.440	8.260	8.360	79,180	-0.09(-1.07%)
Nov 19, 2009	8.750	8.750	8.370	8.450	248,795	-0.33(-3.76%)
Nov 18, 2009	8.810	8.900	8.680	8.780	212,823	-0.07(-0.79%)
Nov 17, 2009	8.950	8.990	8.770	8.850	260,786	-0.06(-0.67%)
Nov 16, 2009	8.900	9.000	8.840	8.910	347,216	+0.04(+0.45%)
Nov 13, 2009	8.910	8.940	8.810	8.870	153,274	+0.00(+0.00%)
Nov 12, 2009	9.190	9.230	8.860	8.870	254,597	-0.32(-3.48%)
Nov 11, 2009	9.150	9.280	9.120	9.190	299,543	+0.05(+0.55%)
Nov 10, 2009	9.120	9.280	9.100	9.140	213,743	-0.11(-1.19%)
Nov 09, 2009	8.850	9.310	8.850	9.250	755,158	+0.42(+4.76%)
Nov 06, 2009	8.800	9.000	8.430	8.830	375,799	-0.07(-0.79%)
Nov 05, 2009	8.380	8.930	8.260	8.900	443,382	+0.53(+6.33%)
Nov 04, 2009	8.280	8.595	8.280	8.370	417,464	+0.13(+1.58%)
Nov 03, 2009	7.840	8.390	7.740	8.240	254,187	+0.27(+3.39%)

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.