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

Aercap Holdings N.V. (NY: AER )

91.59 +0.10 (+0.11%)
Streaming Delayed Price Updated: 1:11 PM 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 30, 2009 8.487 8.756 8.277 8.357 914,744 -0.13(-1.53%)
Oct 29, 2009 8.437 8.587 8.397 8.487 173,410 +0.07(+0.83%)
Oct 28, 2009 8.487 8.587 8.287 8.417 1,493,076 -0.13(-1.52%)
Oct 27, 2009 8.547 8.656 8.417 8.547 268,467 -0.06(-0.70%)
Oct 26, 2009 8.597 8.896 8.527 8.606 719,466 -0.03(-0.35%)
Oct 23, 2009 8.656 8.686 8.577 8.636 711,339 +0.03(+0.35%)
Oct 22, 2009 8.357 8.606 8.287 8.606 376,450 +0.19(+2.25%)
Oct 21, 2009 8.437 8.587 8.357 8.417 465,019 -0.09(-1.06%)
Oct 20, 2009 8.517 8.547 8.487 8.507 198,858 +0.01(+0.12%)
Oct 19, 2009 8.487 8.577 8.447 8.497 190,199 -0.01(-0.12%)
Oct 16, 2009 8.317 8.626 8.198 8.507 510,433 +0.05(+0.59%)
Oct 15, 2009 8.716 8.716 8.417 8.457 382,827 -0.26(-2.97%)
Oct 14, 2009 8.896 8.975 8.676 8.716 158,931 -0.04(-0.46%)
Oct 13, 2009 8.866 8.916 8.567 8.756 256,803 -0.06(-0.68%)
Oct 12, 2009 8.876 9.105 8.726 8.816 468,443 +0.04(+0.45%)
Oct 09, 2009 8.806 8.985 8.736 8.776 417,623 -0.08(-0.90%)
Oct 08, 2009 8.616 8.906 8.527 8.856 568,871 +0.36(+4.23%)
Oct 07, 2009 8.746 8.786 8.347 8.497 321,386 -0.25(-2.85%)
Oct 06, 2009 8.696 8.886 8.567 8.746 514,712 +0.15(+1.74%)
Oct 05, 2009 8.437 8.676 8.347 8.597 443,782 +0.33(+3.98%)
Oct 02, 2009 8.387 8.537 7.948 8.267 800,772 -0.25(-2.93%)
Oct 01, 2009 8.936 9.055 8.487 8.517 514,821 -0.53(-5.84%)
Sep 30, 2009 9.175 9.245 9.035 9.045 435,365 -0.17(-1.84%)
Sep 29, 2009 9.075 9.354 9.075 9.215 405,715 -0.01(-0.11%)
Sep 28, 2009 9.045 9.245 9.045 9.225 575,700 +0.08(+0.87%)
Sep 25, 2009 9.065 9.145 8.946 9.145 697,697 -0.02(-0.22%)
Sep 24, 2009 9.275 9.275 9.075 9.165 711,536 -0.11(-1.18%)
Sep 23, 2009 9.155 9.454 9.025 9.275 867,457 +0.14(+1.53%)
Sep 22, 2009 9.015 9.175 8.796 9.135 904,387 +0.21(+2.35%)
Sep 21, 2009 8.995 8.995 8.587 8.926 1,737,626 +0.01(+0.11%)
Sep 18, 2009 8.746 8.956 7.877 8.916 2,046,558 +0.13(+1.48%)
Sep 17, 2009 8.936 8.995 8.686 8.786 263,178 -0.12(-1.34%)
Sep 16, 2009 8.896 9.015 8.786 8.906 260,608 +0.12(+1.36%)
Sep 15, 2009 9.125 9.145 8.477 8.786 1,092,019 -0.29(-3.19%)
Sep 14, 2009 8.926 9.145 8.766 9.075 183,513 -0.02(-0.22%)
Sep 11, 2009 8.956 9.155 8.891 9.095 127,615 +0.12(+1.34%)
Sep 10, 2009 8.866 8.990 8.816 8.974 60,284 +0.11(+1.23%)
Sep 09, 2009 8.826 9.005 8.766 8.866 257,786 +0.12(+1.37%)
Sep 08, 2009 8.726 8.866 8.367 8.746 210,989 +0.10(+1.15%)
Sep 04, 2009 8.437 8.676 8.237 8.646 127,723 +0.24(+2.85%)
Sep 03, 2009 8.377 8.449 8.257 8.407 58,502 +0.08(+0.96%)
Sep 02, 2009 8.208 8.447 8.168 8.327 118,109 -0.11(-1.30%)
Sep 01, 2009 8.676 8.966 8.397 8.437 175,809 -0.25(-2.87%)
Aug 31, 2009 8.906 8.906 8.606 8.686 131,348 -0.22(-2.46%)
Aug 28, 2009 8.706 9.035 8.706 8.906 141,524 +0.28(+3.24%)
Aug 27, 2009 8.636 8.756 8.417 8.626 148,224 -0.13(-1.48%)
Aug 26, 2009 8.975 8.975 8.577 8.756 108,097 -0.14(-1.57%)
Aug 25, 2009 9.155 9.155 8.816 8.896 112,481 -0.20(-2.19%)
Aug 24, 2009 8.975 9.175 8.963 9.095 170,521 +0.23(+2.59%)
Aug 21, 2009 8.826 8.956 8.816 8.866 95,762 +0.07(+0.79%)
Aug 20, 2009 8.577 8.816 8.477 8.796 140,070 +0.34(+4.01%)
Aug 19, 2009 8.287 8.666 8.148 8.457 149,067 +0.14(+1.68%)
Aug 18, 2009 8.387 8.527 8.237 8.317 188,483 +0.08(+0.97%)
Aug 17, 2009 8.557 8.676 8.198 8.237 225,925 -0.64(-7.19%)
Aug 14, 2009 9.005 9.135 8.826 8.876 204,250 -0.16(-1.77%)
Aug 13, 2009 9.095 9.285 9.005 9.035 104,880 -0.13(-1.41%)
Aug 12, 2009 9.275 9.454 8.985 9.165 155,450 -0.17(-1.82%)
Aug 11, 2009 9.434 9.564 9.265 9.334 106,061 -0.18(-1.89%)
Aug 10, 2009 9.275 9.743 9.155 9.514 369,968 +0.17(+1.81%)
Aug 07, 2009 8.886 9.464 8.696 9.344 501,051 +0.82(+9.59%)
Aug 06, 2009 9.065 9.315 7.579 8.527 360,672 +0.15(+1.79%)
Aug 05, 2009 8.188 8.427 8.088 8.377 176,086 +0.19(+2.31%)
Aug 04, 2009 8.048 8.287 8.008 8.188 184,919 +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.