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

Aercap Holdings N.V. (NY: AER )

84.25 +0.66 (+0.79%)
Streaming Delayed Price Updated: 12:48 PM EDT, Apr 18, 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 8.930 8.930 8.630 8.710 130,991 -0.22(-2.46%)
Aug 28, 2009 8.730 9.060 8.730 8.930 141,139 +0.28(+3.24%)
Aug 27, 2009 8.660 8.780 8.440 8.650 147,821 -0.13(-1.48%)
Aug 26, 2009 9.000 9.000 8.600 8.780 107,803 -0.14(-1.57%)
Aug 25, 2009 9.180 9.180 8.840 8.920 112,175 -0.20(-2.19%)
Aug 24, 2009 9.000 9.200 8.988 9.120 170,057 +0.23(+2.59%)
Aug 21, 2009 8.850 8.980 8.840 8.890 95,502 +0.07(+0.79%)
Aug 20, 2009 8.600 8.840 8.500 8.820 139,689 +0.34(+4.01%)
Aug 19, 2009 8.310 8.690 8.170 8.480 148,661 +0.14(+1.68%)
Aug 18, 2009 8.410 8.550 8.260 8.340 187,970 +0.08(+0.97%)
Aug 17, 2009 8.580 8.700 8.220 8.260 225,310 -0.64(-7.19%)
Aug 14, 2009 9.030 9.160 8.850 8.900 203,694 -0.16(-1.77%)
Aug 13, 2009 9.120 9.310 9.030 9.060 104,595 -0.13(-1.41%)
Aug 12, 2009 9.300 9.480 9.010 9.190 155,027 -0.17(-1.82%)
Aug 11, 2009 9.460 9.590 9.290 9.360 105,772 -0.18(-1.89%)
Aug 10, 2009 9.300 9.770 9.180 9.540 368,960 +0.17(+1.81%)
Aug 07, 2009 8.910 9.490 8.720 9.370 499,686 +0.82(+9.59%)
Aug 06, 2009 9.090 9.340 7.600 8.550 359,690 +0.15(+1.79%)
Aug 05, 2009 8.210 8.450 8.110 8.400 175,607 +0.19(+2.31%)
Aug 04, 2009 8.070 8.310 8.030 8.210 184,416 +0.19(+2.37%)
Aug 03, 2009 7.650 8.080 7.650 8.020 219,595 +0.38(+4.97%)
Jul 31, 2009 7.750 7.950 7.600 7.640 197,538 -0.04(-0.52%)
Jul 30, 2009 7.790 7.930 7.560 7.680 160,682 +0.08(+1.05%)
Jul 29, 2009 7.740 7.790 7.510 7.600 202,699 -0.11(-1.43%)
Jul 28, 2009 7.790 7.860 7.550 7.710 232,414 -0.04(-0.52%)
Jul 27, 2009 7.560 7.790 7.410 7.750 276,406 +0.09(+1.17%)
Jul 24, 2009 7.470 7.740 7.410 7.660 185,126 +0.23(+3.10%)
Jul 23, 2009 7.410 7.490 7.320 7.430 245,073 +0.17(+2.34%)
Jul 22, 2009 7.400 7.500 7.140 7.260 172,640 -0.11(-1.49%)
Jul 21, 2009 7.300 7.475 7.300 7.370 160,055 +0.04(+0.55%)
Jul 20, 2009 7.350 7.500 7.320 7.330 137,235 +0.01(+0.14%)
Jul 17, 2009 7.300 7.500 7.240 7.320 415,444 -0.09(-1.21%)
Jul 16, 2009 7.300 7.450 7.020 7.410 234,772 +0.08(+1.09%)
Jul 15, 2009 6.970 7.390 6.850 7.330 245,012 +0.42(+6.08%)
Jul 14, 2009 6.380 6.910 6.380 6.910 143,214 +0.48(+7.47%)
Jul 13, 2009 6.430 6.620 6.360 6.430 340,026 +0.02(+0.31%)
Jul 10, 2009 6.500 6.560 6.290 6.410 189,284 -0.11(-1.69%)
Jul 09, 2009 6.470 6.690 6.270 6.520 168,013 +0.16(+2.52%)
Jul 08, 2009 6.620 6.770 6.180 6.360 292,068 -0.31(-4.65%)
Jul 07, 2009 6.650 6.920 6.554 6.670 301,720 -0.08(-1.19%)
Jul 06, 2009 7.050 7.070 6.631 6.750 297,219 -0.37(-5.20%)
Jul 02, 2009 7.070 7.220 6.900 7.120 189,820 +0.04(+0.56%)
Jul 01, 2009 7.260 7.400 7.020 7.080 229,229 -0.14(-1.94%)
Jun 30, 2009 7.380 7.530 7.140 7.220 600,889 -0.25(-3.35%)
Jun 29, 2009 7.380 7.610 7.170 7.470 262,082 +0.24(+3.32%)
Jun 26, 2009 7.450 7.450 7.120 7.230 276,083 -0.26(-3.47%)
Jun 25, 2009 7.150 7.520 7.150 7.490 210,453 +0.24(+3.31%)
Jun 24, 2009 6.790 7.280 6.780 7.250 260,981 +0.65(+9.85%)
Jun 23, 2009 6.540 6.750 6.140 6.600 321,494 -0.01(-0.15%)
Jun 22, 2009 7.010 7.050 6.590 6.610 277,721 -0.14(-2.07%)
Jun 19, 2009 6.850 7.000 6.680 6.750 118,485 +0.08(+1.20%)
Jun 18, 2009 6.490 6.820 6.288 6.670 201,030 +0.23(+3.57%)
Jun 17, 2009 6.360 6.700 6.050 6.440 203,796 +0.18(+2.88%)
Jun 16, 2009 6.840 6.840 6.250 6.260 266,169 -0.38(-5.72%)
Jun 15, 2009 7.110 7.190 6.520 6.640 297,198 -0.50(-7.00%)
Jun 12, 2009 7.000 7.200 6.960 7.140 170,700 +0.20(+2.88%)
Jun 11, 2009 6.920 7.170 6.870 6.940 155,978 +0.15(+2.21%)
Jun 10, 2009 6.790 6.980 6.530 6.790 133,342 +0.00(+0.00%)
Jun 09, 2009 6.770 6.940 6.630 6.790 185,172 +0.08(+1.19%)
Jun 08, 2009 6.750 6.820 6.550 6.710 289,720 -0.29(-4.14%)
Jun 05, 2009 6.740 7.010 6.620 7.000 209,542 +0.22(+3.24%)
Jun 04, 2009 6.660 6.830 6.550 6.780 179,147 +0.16(+2.42%)
Jun 03, 2009 6.740 6.890 6.370 6.620 207,671 -0.24(-3.50%)
Jun 02, 2009 7.010 7.180 6.710 6.860 248,002 -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.