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

Aercap Holdings N.V. (NY: AER )

83.21 -0.53 (-0.63%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
May 29, 2009 6.500 6.620 6.230 6.400 240,855 -0.10(-1.54%)
May 28, 2009 6.620 6.620 6.320 6.500 172,952 +0.03(+0.46%)
May 27, 2009 6.450 6.700 6.400 6.470 254,449 +0.06(+0.94%)
May 26, 2009 5.960 6.550 5.950 6.410 529,923 +0.34(+5.60%)
May 22, 2009 5.770 6.220 5.720 6.070 275,513 +0.38(+6.68%)
May 21, 2009 6.150 6.150 5.660 5.690 383,425 -0.51(-8.23%)
May 20, 2009 6.270 6.420 6.160 6.200 155,491 -0.04(-0.64%)
May 19, 2009 6.220 6.440 6.060 6.240 175,743 +0.04(+0.65%)
May 18, 2009 6.000 6.300 5.920 6.200 314,527 +0.20(+3.33%)
May 15, 2009 6.360 6.590 5.840 6.000 203,955 -0.40(-6.25%)
May 14, 2009 5.930 6.480 5.790 6.400 276,463 +0.39(+6.49%)
May 13, 2009 6.150 6.210 5.540 6.010 523,300 -0.29(-4.60%)
May 12, 2009 6.760 6.760 5.800 6.300 393,385 -0.36(-5.41%)
May 11, 2009 6.740 6.840 5.100 6.660 381,002 -0.28(-4.03%)
May 08, 2009 6.220 7.000 6.200 6.940 509,559 +0.70(+11.22%)
May 07, 2009 6.250 7.700 5.750 6.240 750,913 +0.50(+8.71%)
May 06, 2009 5.500 5.790 5.130 5.740 428,284 +0.44(+8.30%)
May 05, 2009 5.290 5.355 5.050 5.300 300,739 +0.04(+0.76%)
May 04, 2009 5.130 5.330 5.050 5.260 334,772 +0.46(+9.58%)
May 01, 2009 4.780 4.850 4.520 4.800 201,100 +0.08(+1.69%)
Apr 30, 2009 4.600 4.860 4.500 4.720 521,164 +0.21(+4.66%)
Apr 29, 2009 4.280 4.630 4.215 4.510 416,601 +0.26(+6.12%)
Apr 28, 2009 4.240 4.300 4.060 4.250 218,850 +0.00(+0.00%)
Apr 27, 2009 4.430 4.570 4.210 4.250 477,891 -0.30(-6.60%)
Apr 24, 2009 4.510 4.630 4.310 4.550 450,101 +0.21(+4.84%)
Apr 23, 2009 4.500 4.630 4.080 4.340 438,250 -0.14(-3.13%)
Apr 22, 2009 4.240 4.630 4.020 4.480 389,331 +0.17(+3.94%)
Apr 21, 2009 4.520 4.520 4.100 4.310 539,401 -0.01(-0.23%)
Apr 20, 2009 4.750 4.750 4.250 4.320 542,433 -0.41(-8.67%)
Apr 17, 2009 4.450 4.880 4.450 4.730 455,673 +0.33(+7.50%)
Apr 16, 2009 4.280 4.550 4.110 4.400 526,261 +0.29(+7.06%)
Apr 15, 2009 3.810 4.380 3.750 4.110 585,806 +0.17(+4.31%)
Apr 14, 2009 3.880 4.000 3.520 3.940 418,231 +0.09(+2.34%)
Apr 13, 2009 3.760 4.190 3.580 3.850 499,505 +0.17(+4.62%)
Apr 09, 2009 2.850 4.050 2.850 3.680 877,830 +0.85(+30.04%)
Apr 08, 2009 2.760 2.890 2.670 2.830 202,986 +0.07(+2.54%)
Apr 07, 2009 2.760 2.810 2.660 2.760 281,325 -0.01(-0.36%)
Apr 06, 2009 2.890 2.900 2.680 2.770 520,650 -0.09(-3.15%)
Apr 03, 2009 3.010 3.010 2.780 2.860 390,164 -0.18(-5.92%)
Apr 02, 2009 4.200 4.200 2.990 3.040 540,584 -0.13(-4.10%)
Apr 01, 2009 3.230 3.270 3.050 3.170 347,680 -0.08(-2.46%)
Mar 31, 2009 3.090 3.290 3.070 3.250 230,864 +0.18(+5.86%)
Mar 30, 2009 3.200 3.220 3.050 3.070 203,883 -0.66(-17.69%)
Mar 26, 2009 3.540 3.830 3.280 3.730 271,146 +0.32(+9.38%)
Mar 25, 2009 3.500 3.500 2.980 3.410 453,220 +0.34(+11.07%)
Mar 24, 2009 3.730 3.730 3.020 3.070 251,523 -0.17(-5.25%)
Mar 23, 2009 3.130 3.280 3.120 3.240 519,080 +0.32(+10.96%)
Mar 20, 2009 3.220 3.270 2.860 2.920 144,644 -0.23(-7.30%)
Mar 19, 2009 2.990 3.310 2.950 3.150 310,837 +0.20(+6.78%)
Mar 18, 2009 2.680 3.030 2.638 2.950 453,502 +0.28(+10.49%)
Mar 17, 2009 2.750 2.750 2.400 2.670 513,519 -0.03(-1.11%)
Mar 16, 2009 2.820 2.880 2.670 2.700 638,899 -0.10(-3.57%)
Mar 13, 2009 2.760 2.920 2.760 2.800 0 +0.00(+0.00%)
Mar 12, 2009 2.460 2.900 2.380 2.800 296,253 +0.28(+11.11%)
Mar 11, 2009 2.340 2.730 2.260 2.520 354,203 +0.31(+14.03%)
Mar 10, 2009 2.000 2.220 1.850 2.210 750,531 +0.38(+20.77%)
Mar 09, 2009 2.120 2.222 1.830 1.830 554,339 -0.26(-12.44%)
Mar 06, 2009 2.130 2.197 2.000 2.090 0 -0.07(-3.24%)
Mar 05, 2009 2.480 2.540 1.950 2.160 544,688 -0.32(-12.90%)
Mar 04, 2009 2.700 2.850 2.430 2.480 711,158 -0.30(-10.79%)
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.