Skip to main content

Aercap Holdings N.V. (NY: AER )

94.14 -0.72 (-0.76%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2010 13.21 13.68 13.20 13.56 912,738 +0.61(+4.69%)
Jul 30, 2010 12.95 12.97 12.34 12.95 337,458 +0.31(+2.44%)
Jul 29, 2010 12.93 13.06 12.53 12.64 233 -0.21(-1.63%)
Jul 28, 2010 12.80 12.90 12.66 12.85 453,440 -0.03(-0.23%)
Jul 27, 2010 12.64 12.92 12.64 12.88 1,015 +0.24(+1.89%)
Jul 26, 2010 12.28 12.68 12.16 12.64 639,620 +0.36(+2.91%)
Jul 23, 2010 12.10 12.41 11.96 12.28 340,036 +0.11(+0.90%)
Jul 22, 2010 11.94 12.17 11.90 12.17 1,685 +0.42(+3.55%)
Jul 21, 2010 11.67 11.93 11.54 11.76 555,494 +0.16(+1.37%)
Jul 20, 2010 10.96 11.63 10.94 11.60 847 +0.38(+3.37%)
Jul 19, 2010 11.14 11.47 10.87 11.22 486,394 +0.14(+1.26%)
Jul 16, 2010 11.08 11.84 10.96 11.08 561,286 -0.73(-6.15%)
Jul 15, 2010 11.44 11.92 11.36 11.81 559,293 +0.32(+2.77%)
Jul 14, 2010 11.23 11.59 11.21 11.49 6,568 +0.16(+1.40%)
Jul 13, 2010 11.24 11.33 11.03 11.33 699 +0.13(+1.20%)
Jul 12, 2010 11.16 11.29 10.83 11.19 131,704 -0.02(-0.22%)
Jul 09, 2010 11.22 11.22 10.64 11.22 192,541 +0.46(+4.25%)
Jul 08, 2010 10.86 11.19 10.60 10.76 2,091 +0.07(+0.65%)
Jul 07, 2010 9.956 10.75 9.956 10.69 2,962 +0.66(+6.54%)
Jul 06, 2010 10.47 10.68 9.946 10.04 1,969 -0.22(-2.13%)
Jul 02, 2010 10.25 10.47 10.11 10.25 200,637 -0.07(-0.67%)
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.