Skip to main content

Aercap Holdings N.V. (NY: AER )

94.14 -0.72 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 19.64 20.85 19.29 20.76 389,015 +1.07(+5.46%)
Dec 28, 2007 19.56 20.01 19.52 19.68 176,052 +0.12(+0.61%)
Dec 27, 2007 19.99 20.33 19.33 19.56 236,907 -0.68(-3.34%)
Dec 26, 2007 20.64 20.83 19.92 20.24 194,653 -0.49(-2.35%)
Dec 24, 2007 20.98 21.81 20.52 20.73 67,364 -0.50(-2.34%)
Dec 21, 2007 19.35 21.22 19.16 21.22 337,519 +2.08(+10.86%)
Dec 20, 2007 19.15 19.43 18.80 19.15 1,178,737 +0.01(+0.05%)
Dec 19, 2007 18.91 19.19 18.70 19.14 648,208 +0.20(+1.05%)
Dec 18, 2007 19.55 19.67 18.44 18.94 578,631 -0.30(-1.55%)
Dec 17, 2007 19.62 19.70 18.97 19.24 297,610 -0.59(-2.96%)
Dec 14, 2007 19.86 20.32 19.75 19.82 86,870 -0.41(-2.02%)
Dec 13, 2007 20.80 20.99 19.89 20.23 213,857 -0.91(-4.28%)
Dec 12, 2007 21.09 21.61 20.95 21.14 1,140,683 +0.47(+2.26%)
Dec 11, 2007 22.06 22.56 20.63 20.67 381,062 -1.43(-6.48%)
Dec 10, 2007 21.38 22.18 21.24 22.10 532,195 +0.82(+3.83%)
Dec 07, 2007 21.38 21.53 21.03 21.28 644,789 -0.13(-0.60%)
Dec 06, 2007 21.72 21.72 20.94 21.41 178,767 -0.42(-1.91%)
Dec 05, 2007 22.00 22.16 21.30 21.83 182,588 +0.09(+0.41%)
Dec 04, 2007 22.02 22.12 21.64 21.74 83,150 -0.28(-1.26%)
Dec 03, 2007 22.56 22.88 21.94 22.02 128,193 -0.89(-3.86%)
Nov 30, 2007 22.33 23.36 22.33 22.91 288,880 +0.83(+3.74%)
Nov 29, 2007 22.47 22.56 21.83 22.08 138,851 -0.45(-1.99%)
Nov 28, 2007 21.28 22.70 21.28 22.53 237,485 +1.24(+5.84%)
Nov 27, 2007 20.89 21.44 20.44 21.28 215,063 +0.60(+2.88%)
Nov 26, 2007 20.14 21.29 20.07 20.69 539,173 +0.63(+3.12%)
Nov 23, 2007 20.35 20.48 20.06 20.06 98,834 -0.06(-0.30%)
Nov 21, 2007 20.89 21.08 19.53 20.12 515,489 -0.96(-4.58%)
Nov 20, 2007 20.33 21.57 20.30 21.09 339,537 +0.51(+2.47%)
Nov 19, 2007 22.26 22.43 20.58 20.58 224,112 -1.63(-7.34%)
Nov 16, 2007 23.12 23.12 21.93 22.21 125,479 -0.63(-2.74%)
Nov 15, 2007 23.13 23.81 22.54 22.84 348,586 -0.59(-2.51%)
Nov 14, 2007 23.00 24.00 22.71 23.42 266,341 +0.56(+2.44%)
Nov 13, 2007 22.85 23.34 22.24 22.87 253,170 +0.35(+1.55%)
Nov 12, 2007 21.88 23.08 21.88 22.52 211,675 +0.58(+2.63%)
Nov 09, 2007 22.28 22.61 21.88 21.94 207,221 -0.93(-4.05%)
Nov 08, 2007 23.28 23.88 22.09 22.87 340,744 +0.01(+0.04%)
Nov 07, 2007 22.49 23.56 22.28 22.86 388,201 +0.04(+0.17%)
Nov 06, 2007 22.93 23.24 22.52 22.82 229,642 -0.24(-1.04%)
Nov 05, 2007 23.03 23.34 22.30 23.05 215,164 -0.23(-0.98%)
Nov 02, 2007 24.37 24.37 22.89 23.28 308,670 -1.10(-4.53%)
Nov 01, 2007 25.05 25.18 24.39 24.39 242,412 -0.69(-2.74%)
Oct 31, 2007 25.78 25.78 24.86 25.07 253,773 -0.39(-1.52%)
Oct 30, 2007 26.36 26.51 25.41 25.46 219,186 -0.93(-3.54%)
Oct 29, 2007 26.90 27.58 26.36 26.40 183,191 -0.22(-0.82%)
Oct 26, 2007 26.49 26.83 25.85 26.62 265,235 +0.43(+1.63%)
Oct 25, 2007 26.79 26.97 26.06 26.19 206,316 -0.51(-1.90%)
Oct 24, 2007 26.89 27.12 26.48 26.69 167,908 -0.16(-0.59%)
Oct 23, 2007 26.67 27.05 26.65 26.85 94,913 -0.03(-0.11%)
Oct 22, 2007 26.35 27.19 26.20 26.88 103,057 +0.42(+1.58%)
Oct 19, 2007 26.62 26.85 26.04 26.47 184,699 -0.37(-1.37%)
Oct 18, 2007 26.48 26.97 26.33 26.83 315,708 +0.00(+0.00%)
Oct 17, 2007 26.93 27.18 26.39 26.83 140,058 -0.05(-0.18%)
Oct 16, 2007 27.85 28.05 26.85 26.88 273,681 -0.96(-3.46%)
Oct 15, 2007 28.31 28.38 27.45 27.85 220,091 -0.47(-1.65%)
Oct 12, 2007 28.20 28.42 27.70 28.32 136,941 +0.12(+0.42%)
Oct 11, 2007 27.72 28.54 27.58 28.20 409,315 +0.75(+2.72%)
Oct 10, 2007 26.61 27.60 26.38 27.45 453,253 +0.85(+3.18%)
Oct 09, 2007 26.97 27.00 26.36 26.61 281,624 -0.25(-0.93%)
Oct 08, 2007 27.32 27.32 26.19 26.85 115,726 -0.25(-0.92%)
Oct 05, 2007 26.85 27.43 26.64 27.10 428,921 +0.57(+2.14%)
Oct 04, 2007 26.31 26.81 25.71 26.54 318,926 +0.37(+1.41%)
Oct 03, 2007 26.56 27.01 26.02 26.17 452,951 -0.70(-2.59%)
Oct 02, 2007 25.70 26.99 25.70 26.86 559,829 +1.18(+4.61%)
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.