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 (%)
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%)
Aug 01, 2007 25.57 25.76 24.33 24.86 6,861,335 -0.95(-3.70%)
Jul 31, 2007 27.50 27.86 25.64 25.82 894,139 -1.68(-6.11%)
Jul 30, 2007 27.71 27.87 21.34 27.50 835,622 -0.33(-1.18%)
Jul 27, 2007 28.97 28.97 27.79 27.83 184,498 -1.00(-3.48%)
Jul 26, 2007 28.97 28.97 27.72 28.83 273,681 -0.57(-1.93%)
Jul 25, 2007 29.43 29.68 28.88 29.40 103,962 -0.01(-0.03%)
Jul 24, 2007 30.29 30.32 27.61 29.41 176,253 -1.05(-3.46%)
Jul 23, 2007 30.19 30.62 29.44 30.46 163,685 +0.28(+0.92%)
Jul 20, 2007 30.77 30.84 30.08 30.19 109,794 -0.65(-2.10%)
Jul 19, 2007 30.25 31.67 30.20 30.83 412,532 +0.74(+2.45%)
Jul 18, 2007 30.89 31.02 30.09 30.10 139,756 -0.74(-2.39%)
Jul 17, 2007 30.58 31.63 30.58 30.83 350,094 +0.25(+0.81%)
Jul 16, 2007 30.73 30.82 30.34 30.58 177,460 -0.40(-1.28%)
Jul 13, 2007 31.33 31.39 30.53 30.98 214,762 -0.33(-1.05%)
Jul 12, 2007 31.29 32.06 31.13 31.31 118,642 +0.17(+0.55%)
Jul 11, 2007 31.45 31.68 29.87 31.14 331,293 -0.57(-1.80%)
Jul 10, 2007 32.11 32.64 31.41 31.71 261,515 -0.37(-1.15%)
Jul 09, 2007 32.15 32.22 31.82 32.08 194,251 -0.07(-0.22%)
Jul 06, 2007 32.37 32.55 32.10 32.15 244,121 -0.22(-0.68%)
Jul 05, 2007 32.24 32.48 31.83 32.36 64,046 +0.27(+0.84%)
Jul 03, 2007 31.61 32.43 31.61 32.10 80,133 +0.63(+1.99%)
Jul 02, 2007 31.93 32.62 31.20 31.47 198,172 -0.36(-1.12%)
Jun 29, 2007 31.39 32.05 31.39 31.83 315,708 +0.60(+1.91%)
Jun 28, 2007 30.64 31.34 30.51 31.23 117,636 +0.73(+2.38%)
Jun 27, 2007 30.43 30.73 30.06 30.50 203,803 -0.14(-0.45%)
Jun 26, 2007 31.24 31.24 30.42 30.64 73,799 -0.43(-1.38%)
Jun 25, 2007 32.32 32.47 30.87 31.07 70,179 -0.68(-2.13%)
Jun 22, 2007 31.32 31.85 31.04 31.75 73,899 +0.30(+0.95%)
Jun 21, 2007 31.98 32.08 31.43 31.45 116,430 -0.54(-1.68%)
Jun 20, 2007 32.11 32.42 31.75 31.99 163,987 +0.17(+0.53%)
Jun 19, 2007 31.56 32.62 31.56 31.82 254,879 +0.26(+0.82%)
Jun 18, 2007 30.83 31.67 30.75 31.56 203,400 +0.80(+2.59%)
Jun 15, 2007 30.93 31.10 30.68 30.76 62,437 +0.02(+0.06%)
Jun 14, 2007 30.57 30.96 30.43 30.74 187,917 +0.12(+0.39%)
Jun 13, 2007 30.43 31.23 30.43 30.62 263,425 +0.38(+1.25%)
Jun 12, 2007 30.47 30.83 30.25 30.25 88,780 -0.14(-0.46%)
Jun 11, 2007 30.36 30.91 30.36 30.38 64,247 +0.04(+0.13%)
Jun 08, 2007 30.53 30.54 29.58 30.34 111,604 -0.14(-0.46%)
Jun 07, 2007 30.35 31.33 30.35 30.48 148,101 -0.01(-0.03%)
Jun 06, 2007 30.68 31.10 30.35 30.49 107,180 -0.28(-0.90%)
Jun 05, 2007 30.45 30.83 30.26 30.77 57,008 +0.32(+1.04%)
Jun 04, 2007 30.48 30.73 30.17 30.45 99,639 -0.01(-0.03%)
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.