Indicators

Aercap Holdings N.V. (NY: AER )

90.12 +2.68 (+3.06%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

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%)

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.