Skip to main content

Aercap Holdings N.V. (NY: AER )

98.28 +4.14 (+4.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 6.196 6.554 6.127 6.306 457,847 +0.12(+1.93%)
Oct 30, 2008 6.783 6.962 6.017 6.186 405,013 -0.32(-4.89%)
Oct 29, 2008 6.176 6.902 6.007 6.505 449,045 +0.40(+6.51%)
Oct 28, 2008 6.017 6.176 5.341 6.107 598,438 +0.00(+0.00%)
Oct 27, 2008 6.713 6.863 6.087 6.107 308,626 -0.79(-11.40%)
Oct 24, 2008 7.300 7.519 6.783 6.892 164,106 -0.63(-8.33%)
Oct 23, 2008 7.857 7.947 7.260 7.519 209,640 -0.21(-2.70%)
Oct 22, 2008 7.728 7.827 7.370 7.728 336,016 -0.10(-1.27%)
Oct 21, 2008 7.867 7.897 7.579 7.827 187,781 -0.05(-0.63%)
Oct 20, 2008 7.817 8.026 7.788 7.877 129,189 +0.16(+2.06%)
Oct 17, 2008 7.449 7.847 7.251 7.718 299,605 +0.26(+3.47%)
Oct 16, 2008 7.211 7.489 6.684 7.459 350,547 +0.27(+3.73%)
Oct 15, 2008 7.917 8.235 7.191 7.191 385,960 -0.77(-9.62%)
Oct 14, 2008 8.792 8.951 7.559 7.957 414,518 +0.60(+8.11%)
Oct 13, 2008 6.982 7.668 6.922 7.360 330,880 +0.80(+12.12%)
Oct 10, 2008 6.544 6.962 5.669 6.564 823,853 -0.33(-4.76%)
Oct 09, 2008 7.857 7.947 6.674 6.892 211,090 -0.68(-8.94%)
Oct 08, 2008 7.529 7.947 6.763 7.569 649,110 -0.22(-2.81%)
Oct 07, 2008 8.583 8.822 7.758 7.788 314,280 -0.60(-7.12%)
Oct 06, 2008 8.951 9.478 7.837 8.384 315,081 -1.44(-14.68%)
Oct 03, 2008 10.27 10.71 9.787 9.827 331,492 -0.12(-1.20%)
Oct 02, 2008 10.36 10.38 9.797 9.946 588,017 -0.41(-3.94%)
Oct 01, 2008 10.29 10.57 10.21 10.35 183,141 -0.20(-1.88%)
Sep 30, 2008 10.44 10.79 9.926 10.55 715,631 +0.43(+4.22%)
Sep 29, 2008 12.04 12.04 9.946 10.12 373,554 -1.84(-15.38%)
Sep 26, 2008 11.88 12.09 11.15 11.96 0 -0.42(-3.37%)
Sep 25, 2008 12.55 12.58 12.12 12.38 525,665 -0.26(-2.05%)
Sep 24, 2008 13.00 13.03 12.45 12.64 329,437 -0.41(-3.13%)
Sep 23, 2008 12.60 13.21 12.43 13.05 670,654 +0.30(+2.34%)
Sep 22, 2008 12.59 13.14 11.78 12.75 554,590 -0.06(-0.47%)
Sep 19, 2008 15.71 15.91 12.67 12.81 0 +0.78(+6.45%)
Sep 18, 2008 10.89 12.33 10.89 12.03 556,175 +0.43(+3.68%)
Sep 17, 2008 12.40 12.80 11.41 11.61 743,279 -1.18(-9.25%)
Sep 16, 2008 12.93 13.19 12.47 12.79 788,090 -0.57(-4.24%)
Sep 15, 2008 12.34 13.51 12.34 13.36 224,269 -0.60(-4.28%)
Sep 12, 2008 13.62 14.10 13.51 13.95 349,427 +0.08(+0.57%)
Sep 11, 2008 13.81 14.13 13.53 13.87 268,755 -0.26(-1.83%)
Sep 10, 2008 14.55 14.55 13.97 14.13 274,361 -0.44(-3.00%)
Sep 09, 2008 15.01 15.45 14.46 14.57 291,515 -0.51(-3.36%)
Sep 08, 2008 14.60 15.15 14.60 15.08 320,021 +0.46(+3.13%)
Sep 05, 2008 14.31 14.81 14.15 14.62 0 +0.30(+2.08%)
Sep 04, 2008 14.53 14.56 14.18 14.32 295,894 -0.26(-1.77%)
Sep 03, 2008 14.40 14.76 14.00 14.58 282,263 +0.35(+2.45%)
Sep 02, 2008 14.05 14.50 14.05 14.23 223,165 +0.44(+3.17%)
Aug 29, 2008 13.91 14.13 13.73 13.79 135,542 -0.17(-1.21%)
Aug 28, 2008 13.33 14.01 13.33 13.96 129,847 +0.70(+5.25%)
Aug 27, 2008 13.75 13.75 13.02 13.27 377,794 -0.59(-4.24%)
Aug 26, 2008 13.82 13.93 13.53 13.85 222,131 +0.00(+0.00%)
Aug 25, 2008 14.19 14.19 13.42 13.85 203,416 -0.42(-2.93%)
Aug 22, 2008 13.70 14.35 13.64 14.27 177,895 +0.49(+3.54%)
Aug 21, 2008 13.69 14.36 12.11 13.79 514,882 -1.22(-8.15%)
Aug 20, 2008 15.26 15.46 14.59 15.01 512,046 -0.19(-1.24%)
Aug 19, 2008 15.50 15.53 14.96 15.20 343,567 -0.52(-3.29%)
Aug 18, 2008 15.83 16.02 15.38 15.71 174,665 +0.01(+0.06%)
Aug 15, 2008 15.52 16.14 15.52 15.70 0 -0.01(-0.06%)
Aug 14, 2008 15.25 15.76 15.13 15.71 142,395 +0.60(+3.95%)
Aug 13, 2008 15.27 15.32 14.39 15.12 402,783 -0.25(-1.62%)
Aug 12, 2008 15.73 15.75 15.12 15.37 367,395 -0.42(-2.65%)
Aug 11, 2008 15.85 16.14 15.53 15.78 782,326 +0.02(+0.13%)
Aug 08, 2008 14.33 16.07 14.33 15.76 751,060 +1.10(+7.53%)
Aug 07, 2008 15.21 15.31 14.50 14.66 446,139 -0.44(-2.90%)
Aug 06, 2008 15.68 15.84 14.98 15.10 420,796 -0.81(-5.07%)
Aug 05, 2008 15.20 16.21 15.07 15.90 925,787 +0.85(+5.61%)
Aug 04, 2008 15.79 15.96 14.99 15.06 570,347 -0.86(-5.37%)
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.