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

Aercap Holdings N.V. (NY: AER )

91.19 -0.30 (-0.33%)
Streaming Delayed Price Updated: 9:41 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 (%)
Oct 31, 2008 6.213 6.572 6.143 6.323 456,613 +0.12(+1.93%)
Oct 30, 2008 6.801 6.981 6.034 6.203 403,921 -0.32(-4.89%)
Oct 29, 2008 6.193 6.921 6.024 6.522 447,835 +0.40(+6.51%)
Oct 28, 2008 6.034 6.193 5.355 6.123 596,826 +0.00(+0.00%)
Oct 27, 2008 6.732 6.881 6.103 6.123 307,794 -0.79(-11.40%)
Oct 24, 2008 7.320 7.539 6.801 6.911 163,664 -0.63(-8.33%)
Oct 23, 2008 7.878 7.968 7.280 7.539 209,075 -0.21(-2.70%)
Oct 22, 2008 7.749 7.849 7.390 7.749 335,111 -0.10(-1.27%)
Oct 21, 2008 7.888 7.918 7.599 7.849 187,275 -0.05(-0.63%)
Oct 20, 2008 7.839 8.048 7.809 7.898 128,841 +0.16(+2.06%)
Oct 17, 2008 7.470 7.869 7.270 7.739 298,798 +0.26(+3.47%)
Oct 16, 2008 7.230 7.509 6.702 7.480 349,602 +0.27(+3.73%)
Oct 15, 2008 7.938 8.257 7.210 7.210 384,920 -0.77(-9.62%)
Oct 14, 2008 8.816 8.975 7.579 7.978 413,401 +0.60(+8.11%)
Oct 13, 2008 7.001 7.689 6.941 7.380 329,989 +0.80(+12.12%)
Oct 10, 2008 6.562 6.981 5.684 6.582 821,634 -0.33(-4.76%)
Oct 09, 2008 7.878 7.968 6.692 6.911 210,521 -0.68(-8.94%)
Oct 08, 2008 7.549 7.968 6.781 7.589 647,361 -0.22(-2.81%)
Oct 07, 2008 8.606 8.846 7.779 7.809 313,434 -0.60(-7.12%)
Oct 06, 2008 8.975 9.504 7.859 8.407 314,232 -1.45(-14.68%)
Oct 03, 2008 10.30 10.74 9.813 9.853 330,598 -0.12(-1.20%)
Oct 02, 2008 10.39 10.41 9.823 9.973 586,433 -0.41(-3.94%)
Oct 01, 2008 10.32 10.60 10.24 10.38 182,647 -0.20(-1.89%)
Sep 30, 2008 10.47 10.82 9.953 10.58 713,702 +0.43(+4.22%)
Sep 29, 2008 12.08 12.08 9.973 10.15 372,548 -1.84(-15.38%)
Sep 26, 2008 11.91 12.13 11.18 12.00 0 -0.42(-3.37%)
Sep 25, 2008 12.59 12.62 12.16 12.42 524,248 -0.26(-2.05%)
Sep 24, 2008 13.03 13.06 12.49 12.68 328,549 -0.41(-3.12%)
Sep 23, 2008 12.64 13.24 12.47 13.08 668,847 +0.30(+2.34%)
Sep 22, 2008 12.63 13.17 11.81 12.79 553,096 -0.06(-0.47%)
Sep 19, 2008 15.76 15.96 12.71 12.84 0 +0.78(+6.45%)
Sep 18, 2008 10.92 12.37 10.92 12.07 554,676 +0.43(+3.68%)
Sep 17, 2008 12.44 12.83 11.44 11.64 741,277 -1.19(-9.25%)
Sep 16, 2008 12.96 13.22 12.51 12.82 785,966 -0.57(-4.24%)
Sep 15, 2008 12.38 13.54 12.38 13.39 223,665 -0.60(-4.28%)
Sep 12, 2008 13.65 14.14 13.54 13.99 348,485 +0.08(+0.57%)
Sep 11, 2008 13.85 14.17 13.56 13.91 268,031 -0.26(-1.83%)
Sep 10, 2008 14.59 14.59 14.01 14.17 273,622 -0.44(-3.00%)
Sep 09, 2008 15.05 15.49 14.50 14.61 290,730 -0.51(-3.36%)
Sep 08, 2008 14.64 15.19 14.64 15.12 319,158 +0.46(+3.13%)
Sep 05, 2008 14.35 14.85 14.19 14.66 0 +0.30(+2.08%)
Sep 04, 2008 14.57 14.60 14.22 14.36 295,097 -0.26(-1.77%)
Sep 03, 2008 14.44 14.80 14.04 14.62 281,503 +0.35(+2.45%)
Sep 02, 2008 14.09 14.54 14.09 14.27 222,564 +0.44(+3.17%)
Aug 29, 2008 13.95 14.17 13.76 13.83 135,177 -0.17(-1.21%)
Aug 28, 2008 13.36 14.05 13.36 14.00 129,497 +0.70(+5.25%)
Aug 27, 2008 13.78 13.78 13.05 13.30 376,776 -0.59(-4.24%)
Aug 26, 2008 13.86 13.97 13.56 13.89 221,532 +0.00(+0.00%)
Aug 25, 2008 14.23 14.23 13.45 13.89 202,868 -0.42(-2.93%)
Aug 22, 2008 13.73 14.39 13.67 14.31 177,416 +0.49(+3.54%)
Aug 21, 2008 13.72 14.40 12.15 13.82 513,495 -1.23(-8.15%)
Aug 20, 2008 15.30 15.50 14.63 15.05 510,666 -0.19(-1.24%)
Aug 19, 2008 15.54 15.57 15.00 15.24 342,641 -0.52(-3.29%)
Aug 18, 2008 15.88 16.07 15.42 15.76 174,194 +0.01(+0.06%)
Aug 15, 2008 15.56 16.19 15.56 15.75 0 -0.01(-0.06%)
Aug 14, 2008 15.29 15.81 15.17 15.76 142,011 +0.60(+3.95%)
Aug 13, 2008 15.31 15.36 14.43 15.16 401,698 -0.25(-1.62%)
Aug 12, 2008 15.78 15.80 15.16 15.41 366,405 -0.42(-2.65%)
Aug 11, 2008 15.90 16.19 15.57 15.83 780,218 +0.02(+0.13%)
Aug 08, 2008 14.37 16.12 14.37 15.81 749,037 +1.11(+7.53%)
Aug 07, 2008 15.25 15.35 14.54 14.70 444,937 -0.44(-2.90%)
Aug 06, 2008 15.73 15.89 15.02 15.14 419,662 -0.81(-5.07%)
Aug 05, 2008 15.24 16.26 15.11 15.95 923,293 +0.85(+5.61%)
Aug 04, 2008 15.84 16.01 15.03 15.10 568,811 -0.86(-5.38%)
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.