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

Aercap Holdings N.V. (NY: AER )

82.54 +0.04 (+0.05%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 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 (%)
Oct 30, 2009 8.510 8.780 8.300 8.380 912,252 -0.13(-1.53%)
Oct 29, 2009 8.460 8.610 8.420 8.510 172,938 +0.07(+0.83%)
Oct 28, 2009 8.510 8.610 8.310 8.440 1,489,008 -0.13(-1.52%)
Oct 27, 2009 8.570 8.680 8.440 8.570 267,736 -0.06(-0.70%)
Oct 26, 2009 8.620 8.920 8.550 8.630 717,506 -0.03(-0.35%)
Oct 23, 2009 8.680 8.710 8.600 8.660 709,401 +0.03(+0.35%)
Oct 22, 2009 8.380 8.630 8.310 8.630 375,425 +0.19(+2.25%)
Oct 21, 2009 8.460 8.610 8.380 8.440 463,752 -0.09(-1.06%)
Oct 20, 2009 8.540 8.570 8.510 8.530 198,317 +0.01(+0.12%)
Oct 19, 2009 8.510 8.600 8.470 8.520 189,681 -0.01(-0.12%)
Oct 16, 2009 8.340 8.650 8.220 8.530 509,043 +0.05(+0.59%)
Oct 15, 2009 8.740 8.740 8.440 8.480 381,784 -0.26(-2.97%)
Oct 14, 2009 8.920 9.000 8.700 8.740 158,498 -0.04(-0.46%)
Oct 13, 2009 8.890 8.940 8.590 8.780 256,104 -0.06(-0.68%)
Oct 12, 2009 8.900 9.130 8.750 8.840 467,167 +0.04(+0.45%)
Oct 09, 2009 8.830 9.010 8.760 8.800 416,485 -0.08(-0.90%)
Oct 08, 2009 8.640 8.930 8.550 8.880 567,321 +0.36(+4.23%)
Oct 07, 2009 8.770 8.810 8.370 8.520 320,511 -0.25(-2.85%)
Oct 06, 2009 8.720 8.910 8.590 8.770 513,310 +0.15(+1.74%)
Oct 05, 2009 8.460 8.700 8.370 8.620 442,573 +0.33(+3.98%)
Oct 02, 2009 8.410 8.560 7.970 8.290 798,590 -0.25(-2.93%)
Oct 01, 2009 8.960 9.080 8.510 8.540 513,419 -0.53(-5.84%)
Sep 30, 2009 9.200 9.270 9.060 9.070 434,179 -0.17(-1.84%)
Sep 29, 2009 9.100 9.380 9.100 9.240 404,610 -0.01(-0.11%)
Sep 28, 2009 9.070 9.270 9.070 9.250 574,132 +0.08(+0.87%)
Sep 25, 2009 9.090 9.170 8.970 9.170 695,796 -0.02(-0.22%)
Sep 24, 2009 9.300 9.300 9.100 9.190 709,597 -0.11(-1.18%)
Sep 23, 2009 9.180 9.480 9.050 9.300 865,094 +0.14(+1.53%)
Sep 22, 2009 9.040 9.200 8.820 9.160 901,923 +0.21(+2.35%)
Sep 21, 2009 9.020 9.020 8.610 8.950 1,732,891 +0.01(+0.11%)
Sep 18, 2009 8.770 8.980 7.899 8.940 2,040,981 +0.13(+1.48%)
Sep 17, 2009 8.960 9.020 8.710 8.810 262,461 -0.12(-1.34%)
Sep 16, 2009 8.920 9.040 8.810 8.930 259,898 +0.12(+1.36%)
Sep 15, 2009 9.150 9.170 8.500 8.810 1,089,044 -0.29(-3.19%)
Sep 14, 2009 8.950 9.170 8.790 9.100 183,013 -0.02(-0.22%)
Sep 11, 2009 8.980 9.180 8.915 9.120 127,268 +0.12(+1.34%)
Sep 10, 2009 8.890 9.015 8.840 8.999 60,120 +0.11(+1.23%)
Sep 09, 2009 8.850 9.030 8.790 8.890 257,084 +0.12(+1.37%)
Sep 08, 2009 8.750 8.890 8.390 8.770 210,415 +0.10(+1.15%)
Sep 04, 2009 8.460 8.700 8.260 8.670 127,375 +0.24(+2.85%)
Sep 03, 2009 8.400 8.472 8.280 8.430 58,343 +0.08(+0.96%)
Sep 02, 2009 8.230 8.470 8.190 8.350 117,788 -0.11(-1.30%)
Sep 01, 2009 8.700 8.990 8.420 8.460 175,330 -0.25(-2.87%)
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%)
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.