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

Aercap Holdings N.V. (NY: AER )

96.67 -1.61 (-1.64%)
Streaming Delayed Price Updated: 9:50 AM EDT, Sep 20, 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 30, 2009 7.340 7.489 7.101 7.181 604,158 -0.25(-3.35%)
Jun 29, 2009 7.340 7.569 7.131 7.430 263,508 +0.24(+3.32%)
Jun 26, 2009 7.410 7.410 7.081 7.191 277,585 -0.26(-3.47%)
Jun 25, 2009 7.111 7.479 7.111 7.449 211,598 +0.24(+3.31%)
Jun 24, 2009 6.753 7.241 6.743 7.211 262,401 +0.65(+9.85%)
Jun 23, 2009 6.505 6.713 6.107 6.564 323,243 -0.01(-0.15%)
Jun 22, 2009 6.972 7.012 6.554 6.574 279,232 -0.14(-2.07%)
Jun 19, 2009 6.813 6.962 6.644 6.713 119,129 +0.08(+1.20%)
Jun 18, 2009 6.455 6.783 6.254 6.634 202,123 +0.23(+3.57%)
Jun 17, 2009 6.326 6.664 6.017 6.405 204,905 +0.18(+2.88%)
Jun 16, 2009 6.803 6.803 6.216 6.226 267,617 -0.38(-5.72%)
Jun 15, 2009 7.072 7.151 6.485 6.604 298,815 -0.50(-7.00%)
Jun 12, 2009 6.962 7.161 6.922 7.101 171,628 +0.20(+2.88%)
Jun 11, 2009 6.883 7.131 6.833 6.902 156,826 +0.15(+2.21%)
Jun 10, 2009 6.753 6.942 6.495 6.753 134,067 +0.00(+0.00%)
Jun 09, 2009 6.733 6.902 6.594 6.753 186,179 +0.08(+1.19%)
Jun 08, 2009 6.713 6.783 6.515 6.674 291,296 -0.29(-4.14%)
Jun 05, 2009 6.704 6.972 6.584 6.962 210,682 +0.22(+3.24%)
Jun 04, 2009 6.624 6.793 6.515 6.743 180,121 +0.16(+2.42%)
Jun 03, 2009 6.704 6.853 6.336 6.584 208,801 -0.24(-3.50%)
Jun 02, 2009 6.972 7.141 6.674 6.823 249,351 -0.27(-3.79%)
Jun 01, 2009 6.515 7.091 6.512 7.091 298,371 +0.73(+11.41%)
May 29, 2009 6.465 6.584 6.196 6.365 242,165 -0.10(-1.54%)
May 28, 2009 6.584 6.584 6.286 6.465 173,893 +0.03(+0.46%)
May 27, 2009 6.415 6.664 6.365 6.435 255,833 +0.06(+0.94%)
May 26, 2009 5.928 6.515 5.918 6.375 532,806 +0.34(+5.60%)
May 22, 2009 5.739 6.186 5.689 6.037 277,012 +0.38(+6.68%)
May 21, 2009 6.117 6.117 5.629 5.659 385,511 -0.51(-8.23%)
May 20, 2009 6.236 6.385 6.127 6.166 156,337 -0.04(-0.64%)
May 19, 2009 6.186 6.405 6.027 6.206 176,699 +0.04(+0.65%)
May 18, 2009 5.968 6.266 5.888 6.166 316,238 +0.20(+3.33%)
May 15, 2009 6.326 6.554 5.808 5.968 205,064 -0.40(-6.25%)
May 14, 2009 5.898 6.445 5.759 6.365 277,967 +0.39(+6.49%)
May 13, 2009 6.117 6.176 5.510 5.977 526,147 -0.29(-4.60%)
May 12, 2009 6.723 6.723 5.769 6.266 395,525 -0.36(-5.41%)
May 11, 2009 6.704 6.803 5.072 6.624 383,075 -0.28(-4.03%)
May 08, 2009 6.186 6.962 6.166 6.902 512,331 +0.70(+11.22%)
May 07, 2009 6.216 7.658 5.719 6.206 754,999 +0.50(+8.71%)
May 06, 2009 5.470 5.759 5.102 5.709 430,614 +0.44(+8.30%)
May 05, 2009 5.261 5.326 5.023 5.271 302,375 +0.04(+0.76%)
May 04, 2009 5.102 5.301 5.023 5.232 336,593 +0.46(+9.58%)
May 01, 2009 4.754 4.824 4.496 4.774 202,194 +0.08(+1.69%)
Apr 30, 2009 4.575 4.834 4.476 4.694 524,000 +0.21(+4.66%)
Apr 29, 2009 4.257 4.605 4.192 4.486 418,868 +0.26(+6.12%)
Apr 28, 2009 4.217 4.277 4.038 4.227 220,040 +0.00(+0.00%)
Apr 27, 2009 4.406 4.545 4.187 4.227 480,491 -0.30(-6.60%)
Apr 24, 2009 4.486 4.605 4.287 4.525 452,550 +0.21(+4.84%)
Apr 23, 2009 4.476 4.605 4.058 4.317 440,634 -0.14(-3.12%)
Apr 22, 2009 4.217 4.605 3.998 4.456 391,449 +0.17(+3.94%)
Apr 21, 2009 4.496 4.496 4.078 4.287 542,336 -0.01(-0.23%)
Apr 20, 2009 4.724 4.724 4.227 4.297 545,384 -0.41(-8.67%)
Apr 17, 2009 4.426 4.854 4.426 4.704 458,152 +0.33(+7.50%)
Apr 16, 2009 4.257 4.525 4.088 4.376 529,124 +0.29(+7.06%)
Apr 15, 2009 3.789 4.356 3.730 4.088 588,993 +0.17(+4.31%)
Apr 14, 2009 3.859 3.978 3.501 3.919 420,506 +0.09(+2.34%)
Apr 13, 2009 3.740 4.167 3.561 3.829 502,223 +0.17(+4.62%)
Apr 09, 2009 2.835 4.028 2.835 3.660 882,606 +0.85(+30.04%)
Apr 08, 2009 2.745 2.874 2.656 2.815 204,090 +0.07(+2.54%)
Apr 07, 2009 2.745 2.795 2.646 2.745 282,855 -0.01(-0.36%)
Apr 06, 2009 2.874 2.884 2.666 2.755 523,483 -0.09(-3.15%)
Apr 03, 2009 2.994 2.994 2.765 2.845 392,287 -0.18(-5.92%)
Apr 02, 2009 4.177 4.177 2.974 3.024 543,525 -0.13(-4.10%)
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.