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 (%)
Oct 31, 2007 25.78 25.78 24.86 25.07 253,773 -0.39(-1.52%)
Oct 30, 2007 26.36 26.51 25.41 25.46 219,186 -0.93(-3.54%)
Oct 29, 2007 26.90 27.58 26.36 26.40 183,191 -0.22(-0.82%)
Oct 26, 2007 26.49 26.83 25.85 26.62 265,235 +0.43(+1.63%)
Oct 25, 2007 26.79 26.97 26.06 26.19 206,316 -0.51(-1.90%)
Oct 24, 2007 26.89 27.12 26.48 26.69 167,908 -0.16(-0.59%)
Oct 23, 2007 26.67 27.05 26.65 26.85 94,913 -0.03(-0.11%)
Oct 22, 2007 26.35 27.19 26.20 26.88 103,057 +0.42(+1.58%)
Oct 19, 2007 26.62 26.85 26.04 26.47 184,699 -0.37(-1.37%)
Oct 18, 2007 26.48 26.97 26.33 26.83 315,708 +0.00(+0.00%)
Oct 17, 2007 26.93 27.18 26.39 26.83 140,058 -0.05(-0.18%)
Oct 16, 2007 27.85 28.05 26.85 26.88 273,681 -0.96(-3.46%)
Oct 15, 2007 28.31 28.38 27.45 27.85 220,091 -0.47(-1.65%)
Oct 12, 2007 28.20 28.42 27.70 28.32 136,941 +0.12(+0.42%)
Oct 11, 2007 27.72 28.54 27.58 28.20 409,315 +0.75(+2.72%)
Oct 10, 2007 26.61 27.60 26.38 27.45 453,253 +0.85(+3.18%)
Oct 09, 2007 26.97 27.00 26.36 26.61 281,624 -0.25(-0.93%)
Oct 08, 2007 27.32 27.32 26.19 26.85 115,726 -0.25(-0.92%)
Oct 05, 2007 26.85 27.43 26.64 27.10 428,921 +0.57(+2.14%)
Oct 04, 2007 26.31 26.81 25.71 26.54 318,926 +0.37(+1.41%)
Oct 03, 2007 26.56 27.01 26.02 26.17 452,951 -0.70(-2.59%)
Oct 02, 2007 25.70 26.99 25.70 26.86 559,829 +1.18(+4.61%)
Oct 01, 2007 24.84 26.16 24.76 25.68 667,713 +0.93(+3.74%)
Sep 28, 2007 24.74 25.09 24.59 24.76 217,778 -0.21(-0.84%)
Sep 27, 2007 24.99 25.35 24.72 24.96 425,201 +0.15(+0.60%)
Sep 26, 2007 25.12 25.33 24.75 24.82 213,455 -0.45(-1.77%)
Sep 25, 2007 25.29 25.77 25.07 25.26 193,949 -0.32(-1.24%)
Sep 24, 2007 26.08 26.17 25.36 25.58 151,721 -0.21(-0.81%)
Sep 21, 2007 25.78 26.12 25.64 25.79 253,471 +0.08(+0.31%)
Sep 20, 2007 25.86 26.23 25.46 25.71 185,504 -0.35(-1.34%)
Sep 19, 2007 25.72 26.81 25.72 26.06 723,918 +0.36(+1.39%)
Sep 18, 2007 24.84 25.85 24.64 25.70 263,928 +0.87(+3.48%)
Sep 17, 2007 24.32 25.13 24.30 24.84 241,708 +0.26(+1.05%)
Sep 14, 2007 24.06 25.01 23.88 24.58 268,955 +0.52(+2.15%)
Sep 13, 2007 24.83 25.37 24.06 24.06 175,550 -0.42(-1.71%)
Sep 12, 2007 24.94 24.99 24.24 24.48 364,874 -0.39(-1.56%)
Sep 11, 2007 24.82 25.16 24.52 24.86 308,670 +0.05(+0.20%)
Sep 10, 2007 25.66 25.66 24.72 24.82 220,191 -0.60(-2.35%)
Sep 07, 2007 25.96 25.96 23.46 25.41 156,044 -0.09(-0.35%)
Sep 06, 2007 25.71 25.70 24.85 25.50 147,297 -0.21(-0.81%)
Sep 05, 2007 25.62 25.80 25.20 25.71 197,870 -0.07(-0.27%)
Sep 04, 2007 25.21 25.82 24.75 25.78 237,083 +0.48(+1.89%)
Aug 31, 2007 24.37 25.47 24.27 25.30 344,162 +1.36(+5.69%)
Aug 30, 2007 24.37 24.32 23.77 23.94 214,058 -0.43(-1.76%)
Aug 29, 2007 24.09 24.57 23.73 24.37 188,520 +0.30(+1.24%)
Aug 28, 2007 24.64 24.70 24.01 24.07 145,487 -0.58(-2.34%)
Aug 27, 2007 25.43 25.43 24.60 24.65 149,408 -0.79(-3.09%)
Aug 24, 2007 25.18 25.67 24.79 25.43 140,259 +0.25(+0.99%)
Aug 23, 2007 25.66 25.85 25.14 25.18 357,836 -0.48(-1.86%)
Aug 22, 2007 25.31 25.76 25.03 25.66 315,004 +0.39(+1.53%)
Aug 21, 2007 24.89 25.34 24.61 25.27 513,579 +0.38(+1.52%)
Aug 20, 2007 24.42 25.03 24.22 24.89 331,695 +0.71(+2.92%)
Aug 17, 2007 23.37 24.58 23.26 24.19 363,969 +1.46(+6.43%)
Aug 16, 2007 23.90 23.87 20.14 22.73 658,765 -1.17(-4.91%)
Aug 15, 2007 24.36 24.76 23.58 23.90 624,077 -0.72(-2.91%)
Aug 14, 2007 25.65 25.65 24.53 24.62 633,428 -0.43(-1.71%)
Aug 13, 2007 24.32 25.21 24.21 25.04 839,744 +1.17(+4.92%)
Aug 10, 2007 22.61 24.52 22.17 23.87 725,727 +0.70(+3.00%)
Aug 09, 2007 24.40 25.11 19.89 23.17 566,365 -1.54(-6.24%)
Aug 08, 2007 24.27 25.76 24.27 24.72 778,513 +0.60(+2.47%)
Aug 07, 2007 25.16 25.24 22.25 24.12 1,809,795 -0.93(-3.73%)
Aug 06, 2007 24.79 25.52 24.63 25.05 1,164,201 +0.19(+0.76%)
Aug 03, 2007 25.38 25.45 24.72 24.86 1,361,167 -0.05(-0.20%)
Aug 02, 2007 24.92 25.21 24.42 24.91 1,963,426 +0.05(+0.20%)
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.