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

Aercap Holdings N.V. (NY: AER )

91.42 -0.06 (-0.07%)
Streaming Delayed Price Updated: 10:10 AM EDT, May 21, 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 (%)
Jun 29, 2007 31.47 32.13 31.47 31.91 314,858 +0.60(+1.91%)
Jun 28, 2007 30.73 31.42 30.60 31.31 117,319 +0.73(+2.38%)
Jun 27, 2007 30.52 30.82 30.14 30.59 203,253 -0.14(-0.45%)
Jun 26, 2007 31.32 31.32 30.51 30.73 73,600 -0.43(-1.38%)
Jun 25, 2007 32.41 32.56 30.96 31.15 69,990 -0.68(-2.13%)
Jun 22, 2007 31.40 31.93 31.12 31.83 73,700 +0.30(+0.95%)
Jun 21, 2007 32.06 32.16 31.52 31.53 116,116 -0.54(-1.68%)
Jun 20, 2007 32.19 32.51 31.83 32.07 163,545 +0.17(+0.53%)
Jun 19, 2007 31.64 32.71 31.64 31.90 254,192 +0.26(+0.82%)
Jun 18, 2007 30.92 31.75 30.84 31.64 202,852 +0.80(+2.59%)
Jun 15, 2007 31.02 31.18 30.77 30.85 62,269 +0.02(+0.06%)
Jun 14, 2007 30.66 31.05 30.52 30.83 187,410 +0.12(+0.39%)
Jun 13, 2007 30.52 31.31 30.52 30.71 262,715 +0.38(+1.25%)
Jun 12, 2007 30.56 30.92 30.33 30.33 88,541 -0.14(-0.46%)
Jun 11, 2007 30.45 31.00 30.45 30.47 64,074 +0.04(+0.13%)
Jun 08, 2007 30.62 30.63 29.66 30.43 111,303 -0.14(-0.46%)
Jun 07, 2007 30.44 31.41 30.44 30.57 147,702 -0.01(-0.03%)
Jun 06, 2007 30.77 31.18 30.44 30.58 106,891 -0.28(-0.91%)
Jun 05, 2007 30.54 30.92 30.34 30.86 56,854 +0.32(+1.04%)
Jun 04, 2007 30.57 30.82 30.25 30.54 99,370 -0.01(-0.03%)
Jun 01, 2007 31.09 31.09 30.54 30.55 220,601 -0.37(-1.19%)
May 31, 2007 43.19 31.16 30.33 30.92 179,789 +0.70(+2.31%)
May 30, 2007 29.67 30.50 29.67 30.22 163,746 +0.34(+1.13%)
May 29, 2007 29.82 30.57 29.59 29.88 147,501 +0.30(+1.01%)
May 25, 2007 29.14 30.42 28.98 29.58 307,939 +0.44(+1.51%)
May 24, 2007 30.15 30.67 29.08 29.14 215,687 -1.03(-3.40%)
May 23, 2007 30.26 30.61 30.07 30.17 376,124 -0.07(-0.23%)
May 22, 2007 29.82 30.31 29.82 30.24 334,210 +0.31(+1.03%)
May 21, 2007 30.22 30.65 29.86 29.93 209,972 -0.04(-0.13%)
May 18, 2007 29.95 30.20 29.87 29.97 108,997 -0.11(-0.36%)
May 17, 2007 29.92 30.41 29.83 30.08 295,906 +0.33(+1.11%)
May 16, 2007 29.77 30.85 29.53 29.75 644,355 -0.77(-2.52%)
May 15, 2007 32.46 32.30 30.22 30.52 1,275,475 +0.30(+0.99%)
May 14, 2007 29.94 30.67 29.68 30.22 353,764 +0.30(+1.00%)
May 11, 2007 28.87 30.21 28.77 29.92 244,967 +1.15(+3.99%)
May 10, 2007 28.90 29.40 28.51 28.77 98,668 -0.18(-0.62%)
May 09, 2007 29.18 29.46 28.73 28.95 147,100 -0.12(-0.41%)
May 08, 2007 29.00 29.57 28.74 29.07 200,646 +0.55(+1.92%)
May 07, 2007 28.78 29.14 28.45 28.52 281,968 -0.16(-0.56%)
May 04, 2007 28.43 28.95 28.43 28.68 93,655 +0.20(+0.70%)
May 03, 2007 28.92 29.15 28.41 28.48 146,599 -0.30(-1.05%)
May 02, 2007 28.92 29.15 28.50 28.78 124,940 -0.14(-0.47%)
May 01, 2007 29.07 29.20 28.62 28.92 310,746 -0.17(-0.58%)
Apr 30, 2007 28.92 29.18 28.80 29.09 35,998 +0.37(+1.28%)
Apr 27, 2007 28.72 28.82 28.58 28.72 69,689 +0.00(+0.00%)
Apr 26, 2007 28.92 28.95 28.49 28.72 164,548 -0.29(-1.00%)
Apr 25, 2007 29.10 29.59 28.71 29.01 202,551 -0.16(-0.55%)
Apr 24, 2007 30.05 30.66 28.98 29.17 74,803 -0.58(-1.94%)
Apr 23, 2007 30.17 30.50 29.58 29.75 137,574 +0.14(+0.47%)
Apr 20, 2007 29.41 30.05 29.41 29.61 198,039 +0.60(+2.06%)
Apr 19, 2007 28.66 29.15 28.47 29.01 114,512 +0.28(+0.97%)
Apr 18, 2007 29.12 29.17 28.47 28.73 233,035 -0.49(-1.67%)
Apr 17, 2007 28.95 29.45 28.95 29.22 63,874 -0.22(-0.75%)
Apr 16, 2007 29.41 30.27 29.17 29.44 192,825 -0.38(-1.27%)
Apr 13, 2007 30.14 30.32 29.67 29.82 98,869 -0.23(-0.76%)
Apr 12, 2007 29.25 30.05 29.19 30.05 99,270 +0.17(+0.57%)
Apr 11, 2007 30.07 30.25 29.76 29.88 256,298 -0.30(-0.99%)
Apr 10, 2007 30.07 31.07 29.68 30.18 248,276 +0.03(+0.10%)
Apr 09, 2007 30.22 30.42 29.92 30.15 67,082 -0.12(-0.40%)
Apr 05, 2007 30.41 30.57 30.25 30.27 158,832 -0.06(-0.20%)
Apr 04, 2007 30.38 30.51 29.77 30.33 220,701 +0.17(+0.56%)
Apr 03, 2007 29.25 30.67 29.25 30.16 399,588 +1.03(+3.53%)
Apr 02, 2007 29.17 29.41 28.87 29.13 187,912 +0.10(+0.34%)
Mar 30, 2007 29.23 29.68 28.71 29.03 329,698 -0.09(-0.31%)
Mar 29, 2007 27.92 29.23 27.74 29.12 190,519 +1.36(+4.89%)
Mar 28, 2007 28.31 28.54 27.49 27.76 108,595 -0.78(-2.73%)
Mar 27, 2007 28.88 29.42 28.52 28.54 26,472 -0.28(-0.97%)
Mar 26, 2007 29.05 29.77 28.67 28.82 139,279 -0.21(-0.72%)
Mar 23, 2007 27.75 29.62 27.51 29.03 1,010,854 +1.30(+4.67%)
Mar 22, 2007 26.28 27.77 26.05 27.73 147,000 +0.49(+1.79%)
Mar 21, 2007 27.33 27.33 26.88 27.25 377,929 +0.17(+0.63%)
Mar 20, 2007 27.13 27.45 26.68 27.08 112,005 +0.15(+0.56%)
Mar 19, 2007 27.52 27.58 26.88 26.93 318,868 -0.20(-0.74%)
Mar 16, 2007 27.16 27.59 27.02 27.13 307,738 -0.01(-0.04%)
Mar 15, 2007 27.18 27.55 26.88 27.14 381,940 +0.34(+1.27%)
Mar 14, 2007 26.33 26.83 26.26 26.80 76,307 +0.41(+1.55%)
Mar 13, 2007 27.06 27.59 26.38 26.39 150,810 -0.67(-2.47%)
Mar 12, 2007 26.67 27.22 26.63 27.06 751,146 +0.58(+2.18%)
Mar 09, 2007 26.13 26.74 26.13 26.48 97,064 +0.57(+2.19%)
Mar 08, 2007 26.31 26.56 25.78 25.91 76,107 -0.17(-0.65%)
Mar 07, 2007 26.27 26.38 26.06 26.08 89,644 -0.23(-0.87%)
Mar 06, 2007 26.58 27.62 26.06 26.31 249,379 -0.04(-0.15%)
Mar 05, 2007 26.63 26.64 26.24 26.35 59,662 -0.53(-1.97%)
Mar 02, 2007 27.03 27.06 26.29 26.88 66,982 -0.18(-0.66%)
Mar 01, 2007 27.47 27.77 27.04 27.06 259,457 -0.77(-2.76%)
Feb 28, 2007 26.63 27.94 26.05 27.82 326,690 +1.15(+4.30%)
Feb 27, 2007 26.45 27.03 25.19 26.68 230,127 -0.50(-1.83%)
Feb 26, 2007 26.97 27.90 26.94 27.18 396,580 +0.21(+0.78%)
Feb 23, 2007 26.78 27.15 26.23 26.97 276,854 +0.14(+0.52%)
Feb 22, 2007 26.91 26.93 26.71 26.83 195,733 +0.10(+0.37%)
Feb 21, 2007 26.58 26.83 26.45 26.73 75,606 -0.07(-0.26%)
Feb 20, 2007 26.11 27.60 25.82 26.80 490,937 +0.82(+3.15%)
Feb 16, 2007 26.30 26.37 25.83 25.98 368,103 -0.40(-1.51%)
Feb 15, 2007 26.21 26.53 26.21 26.38 246,973 +0.32(+1.22%)
Feb 14, 2007 25.42 26.06 25.18 26.06 220,099 +0.53(+2.07%)
Feb 13, 2007 25.63 25.69 25.43 25.53 270,136 -0.05(-0.20%)
Feb 12, 2007 25.58 25.83 25.19 25.58 213,331 -0.23(-0.89%)
Feb 09, 2007 25.93 26.01 25.78 25.81 43,919 -0.12(-0.46%)
Feb 08, 2007 26.48 26.60 25.51 25.93 589,606 -0.50(-1.89%)
Feb 07, 2007 26.88 26.88 26.27 26.43 180,491 -0.49(-1.82%)
Feb 06, 2007 26.83 26.93 26.31 26.92 173,573 -0.07(-0.26%)
Feb 05, 2007 26.91 27.08 26.76 26.99 337,519 +0.15(+0.56%)
Feb 02, 2007 26.88 26.93 26.71 26.84 211,075 +0.05(+0.19%)
Feb 01, 2007 26.53 27.06 26.41 26.79 172,269 +0.31(+1.17%)
Jan 31, 2007 26.30 26.50 26.06 26.48 156,827 +0.10(+0.38%)
Jan 30, 2007 26.08 26.72 25.93 26.38 320,473 +0.55(+2.12%)
Jan 29, 2007 25.95 26.21 25.18 25.83 84,931 -0.04(-0.15%)
Jan 26, 2007 26.63 26.63 25.47 25.87 707,227 -0.58(-2.19%)
Jan 25, 2007 27.08 27.28 26.42 26.45 186,407 -0.58(-2.14%)
Jan 24, 2007 26.22 27.12 26.18 27.03 289,990 +0.81(+3.08%)
Jan 23, 2007 25.13 26.49 24.88 26.22 273,344 +0.84(+3.30%)
Jan 22, 2007 25.34 25.50 23.80 25.38 143,190 -0.15(-0.59%)
Jan 19, 2007 25.83 25.83 25.18 25.53 206,362 -0.40(-1.54%)
Jan 18, 2007 26.23 26.32 25.72 25.93 78,915 -0.42(-1.59%)
Jan 17, 2007 26.43 26.75 26.09 26.35 356,671 -0.38(-1.42%)
Jan 16, 2007 27.06 27.18 26.45 26.73 578,777 -0.12(-0.45%)
Jan 12, 2007 26.94 27.05 26.55 26.85 246,571 -0.15(-0.55%)
Jan 11, 2007 26.18 27.12 26.18 27.00 915,595 +0.92(+3.52%)
Jan 10, 2007 25.78 27.92 25.51 26.08 557,318 +0.40(+1.55%)
Jan 09, 2007 25.43 26.21 24.78 25.68 625,805 +0.81(+3.25%)
Jan 08, 2007 23.99 24.93 23.80 24.87 338,923 +0.83(+3.44%)
Jan 05, 2007 23.29 24.08 23.29 24.04 331,603 +0.66(+2.81%)
Jan 04, 2007 22.69 23.46 22.69 23.39 158,030 +0.10(+0.43%)
Jan 03, 2007 23.45 24.07 23.19 23.29 538,367 +0.17(+0.73%)
Dec 29, 2006 22.55 23.31 22.53 23.12 207,465 +0.47(+2.07%)
Dec 28, 2006 22.91 22.91 22.54 22.65 445,012 -0.04(-0.18%)
Dec 27, 2006 22.14 22.79 22.07 22.69 67,483 +0.51(+2.29%)
Dec 26, 2006 22.24 22.29 22.04 22.18 232,232 -0.14(-0.63%)
Dec 22, 2006 22.34 22.64 22.29 22.32 197,036 -0.23(-1.02%)
Dec 21, 2006 22.59 22.94 22.30 22.55 100,874 -0.29(-1.27%)
Dec 20, 2006 22.82 23.01 22.39 22.84 124,138 +0.17(+0.75%)
Dec 19, 2006 22.74 22.74 22.29 22.67 146,900 -0.15(-0.66%)
Dec 18, 2006 22.57 22.94 22.39 22.82 117,119 +0.00(+0.00%)
Dec 15, 2006 22.59 22.89 22.25 22.82 483,818 +0.13(+0.57%)
Dec 14, 2006 22.94 22.95 22.44 22.69 628,211 -0.20(-0.87%)
Dec 13, 2006 23.19 23.20 22.54 22.89 1,051,064 -0.30(-1.29%)
Dec 12, 2006 23.16 23.34 23.16 23.19 110,200 -0.08(-0.34%)
Dec 11, 2006 23.24 23.40 23.20 23.27 303,025 +0.03(+0.13%)
Dec 08, 2006 23.11 23.33 23.01 23.24 196,134 +0.04(+0.17%)
Dec 07, 2006 22.60 23.29 22.60 23.20 314,858 +0.60(+2.65%)
Dec 06, 2006 22.57 22.64 22.51 22.60 74,603 +0.03(+0.13%)
Dec 05, 2006 22.34 22.57 22.27 22.57 235,040 +0.00(+0.00%)
Dec 04, 2006 22.59 22.68 22.43 22.57 471,284 -0.14(-0.62%)
Dec 01, 2006 22.52 22.88 22.46 22.71 217,994 +0.07(+0.31%)
Nov 30, 2006 22.44 22.94 22.39 22.64 395,778 +0.18(+0.80%)
Nov 29, 2006 23.12 23.12 22.39 22.46 920,207 -0.43(-1.87%)
Nov 28, 2006 22.79 22.99 22.78 22.89 630,919 +0.10(+0.44%)
Nov 27, 2006 22.94 23.04 22.64 22.79 375,122 -0.10(-0.44%)
Nov 24, 2006 22.44 22.89 22.34 22.89 221,904 +0.25(+1.10%)
Nov 22, 2006 22.94 23.08 21.79 22.64 5,199,769 -0.32(-1.39%)
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.