Skip to main content

Aercap Holdings N.V. (NY: AER )

94.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 12.73 12.85 12.73 12.84 125,917 +0.06(+0.47%)
Oct 28, 2010 12.83 12.89 12.63 12.78 264,107 +0.09(+0.71%)
Oct 27, 2010 12.30 12.72 12.16 12.69 392,730 +0.00(+0.00%)
Oct 25, 2010 12.69 12.89 12.53 12.69 798,301 +0.13(+1.03%)
Oct 22, 2010 12.60 12.70 12.37 12.56 322,406 -0.06(-0.47%)
Oct 21, 2010 12.48 12.81 12.46 12.62 362,281 +0.19(+1.52%)
Oct 20, 2010 12.14 12.50 12.09 12.43 361,021 +0.28(+2.29%)
Oct 19, 2010 12.34 12.36 12.04 12.15 355,379 -0.30(-2.40%)
Oct 18, 2010 12.37 12.60 12.37 12.45 244,711 +0.04(+0.32%)
Oct 15, 2010 12.46 12.51 12.23 12.41 401,603 -0.02(-0.16%)
Oct 14, 2010 12.35 12.51 12.23 12.43 257,583 +0.01(+0.08%)
Oct 13, 2010 12.43 12.52 12.36 12.42 1,784,649 +0.07(+0.56%)
Oct 12, 2010 12.18 12.41 12.02 12.35 146,500 +0.15(+1.22%)
Oct 11, 2010 12.08 12.42 12.08 12.20 238,275 +0.10(+0.82%)
Oct 08, 2010 12.10 12.12 11.72 12.10 115,748 +0.28(+2.36%)
Oct 07, 2010 11.91 11.97 11.77 11.83 105,935 -0.01(-0.08%)
Oct 06, 2010 11.82 12.02 11.80 11.84 248,464 -0.06(-0.50%)
Oct 05, 2010 11.82 11.99 11.77 11.90 114 +0.20(+1.70%)
Oct 04, 2010 11.64 11.94 11.64 11.70 194,773 -0.19(-1.59%)
Oct 01, 2010 11.89 11.99 11.66 11.89 320,997 +0.12(+1.01%)
Sep 30, 2010 12.03 12.16 11.60 11.77 362,732 -0.26(-2.15%)
Sep 29, 2010 11.94 12.08 11.80 12.02 103 -0.03(-0.25%)
Sep 28, 2010 11.91 12.05 11.71 12.05 389 +0.15(+1.25%)
Sep 27, 2010 11.94 12.03 11.82 11.91 142,102 -0.05(-0.42%)
Sep 24, 2010 11.92 11.98 11.80 11.95 593,864 +0.22(+1.86%)
Sep 23, 2010 11.71 11.77 11.52 11.74 1,121 -0.13(-1.09%)
Sep 22, 2010 11.85 11.98 11.66 11.87 221,239 -0.07(-0.58%)
Sep 21, 2010 11.85 12.01 11.83 11.94 1,608 +0.03(+0.25%)
Sep 20, 2010 11.76 11.99 11.63 11.91 518,108 +0.24(+2.05%)
Sep 17, 2010 11.67 11.87 11.44 11.67 223,754 +0.32(+2.80%)
Sep 15, 2010 11.29 11.42 11.24 11.35 98,017 -0.03(-0.26%)
Sep 14, 2010 11.68 11.68 11.29 11.38 1,127 -0.22(-1.89%)
Sep 13, 2010 11.48 11.60 11.40 11.60 177,028 +0.16(+1.39%)
Sep 10, 2010 11.23 11.45 11.13 11.44 127,115 +0.24(+2.13%)
Sep 09, 2010 11.46 11.52 11.15 11.20 101,417 -0.08(-0.70%)
Sep 08, 2010 11.36 11.53 11.20 11.28 496 -0.09(-0.79%)
Sep 07, 2010 11.75 11.80 11.27 11.37 625 -0.55(-4.59%)
Sep 03, 2010 11.72 11.97 11.69 11.92 124,735 +0.42(+3.63%)
Sep 02, 2010 11.21 11.66 11.07 11.50 2,275 +0.28(+2.48%)
Sep 01, 2010 10.90 11.33 10.89 11.22 217,962 +0.54(+5.03%)
Aug 31, 2010 10.68 10.90 10.55 10.68 485 -0.11(-1.01%)
Aug 30, 2010 10.97 11.09 10.75 10.79 217,717 -0.26(-2.34%)
Aug 27, 2010 11.05 11.12 10.38 11.05 336,546 +0.45(+4.22%)
Aug 26, 2010 10.82 10.96 10.59 10.60 363 -0.18(-1.66%)
Aug 25, 2010 10.63 10.81 10.38 10.78 648 +0.13(+1.21%)
Aug 24, 2010 10.74 10.98 10.61 10.65 465 -0.28(-2.55%)
Aug 23, 2010 11.55 11.59 10.93 10.93 177,242 -0.47(-4.10%)
Aug 20, 2010 11.38 11.46 11.04 11.40 327,299 -0.06(-0.52%)
Aug 19, 2010 11.87 11.91 11.44 11.46 126 -0.53(-4.40%)
Aug 18, 2010 11.95 12.12 11.85 11.98 843 +0.04(+0.33%)
Aug 17, 2010 12.08 12.10 11.91 11.95 728 +0.06(+0.50%)
Aug 16, 2010 11.60 11.95 11.53 11.89 275,933 +0.25(+2.14%)
Aug 13, 2010 11.64 11.79 11.61 11.64 290,469 -0.16(-1.35%)
Aug 12, 2010 11.47 12.00 11.39 11.80 424,612 -0.04(-0.34%)
Aug 11, 2010 12.12 12.12 11.59 11.84 442,507 -0.53(-4.26%)
Aug 10, 2010 12.56 12.56 12.19 12.36 1,026 -0.31(-2.43%)
Aug 09, 2010 12.69 12.70 12.54 12.67 287,406 -0.03(-0.24%)
Aug 06, 2010 12.70 12.70 12.34 12.70 351,656 +0.01(+0.08%)
Aug 05, 2010 12.55 12.99 12.53 12.69 266,765 +0.08(+0.63%)
Aug 04, 2010 12.91 12.96 12.57 12.61 758 -0.28(-2.16%)
Aug 03, 2010 13.51 13.56 12.85 12.89 2,081 -0.67(-4.92%)
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.