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 (%)
Sep 28, 2012 12.28 12.50 12.21 12.43 256,130 +0.12(+0.97%)
Sep 27, 2012 12.23 12.43 12.16 12.31 345,339 +0.11(+0.90%)
Sep 26, 2012 12.14 12.26 12.02 12.20 273,886 +0.02(+0.16%)
Sep 25, 2012 12.38 12.44 12.16 12.18 339,593 -0.13(-1.05%)
Sep 24, 2012 12.41 12.45 12.28 12.31 295,392 -0.07(-0.56%)
Sep 21, 2012 12.36 12.43 12.33 12.38 209,929 +0.02(+0.16%)
Sep 20, 2012 12.35 12.45 12.21 12.36 186,428 -0.10(-0.80%)
Sep 19, 2012 12.48 12.54 12.42 12.46 192,811 +0.02(+0.16%)
Sep 18, 2012 12.60 12.68 12.40 12.44 284,197 -0.19(-1.50%)
Sep 17, 2012 12.90 12.90 12.57 12.63 188,574 -0.30(-2.31%)
Sep 14, 2012 13.02 13.21 12.91 12.93 338,433 -0.15(-1.14%)
Sep 13, 2012 12.93 13.13 12.84 13.08 266,072 +0.15(+1.15%)
Sep 12, 2012 12.79 13.00 12.43 12.93 272,301 +0.02(+0.15%)
Sep 11, 2012 12.94 13.05 12.81 12.91 218,709 -0.03(-0.23%)
Sep 10, 2012 12.82 13.07 12.77 12.94 363,860 +0.09(+0.70%)
Sep 07, 2012 12.70 12.94 12.54 12.85 405,240 +0.14(+1.10%)
Sep 06, 2012 12.67 12.79 12.56 12.71 195,067 +0.08(+0.63%)
Sep 05, 2012 12.61 12.67 12.51 12.63 142,135 +0.02(+0.16%)
Sep 04, 2012 12.59 12.69 12.43 12.61 498,339 +0.03(+0.24%)
Aug 31, 2012 12.60 12.74 12.48 12.58 282,304 +0.05(+0.40%)
Aug 30, 2012 12.47 12.55 12.43 12.53 225,181 +0.02(+0.16%)
Aug 29, 2012 12.56 12.61 12.46 12.51 177,792 -0.09(-0.71%)
Aug 27, 2012 12.73 12.73 12.55 12.60 151,628 -0.10(-0.78%)
Aug 24, 2012 12.71 12.71 12.60 12.70 351,755 -0.01(-0.08%)
Aug 23, 2012 12.69 12.79 12.65 12.71 971,056 -0.02(-0.16%)
Aug 22, 2012 12.76 12.83 12.65 12.73 656,161 -0.04(-0.31%)
Aug 21, 2012 12.27 12.80 12.21 12.77 780,775 +0.51(+4.14%)
Aug 20, 2012 12.08 12.28 12.08 12.26 457,521 +0.24(+1.99%)
Aug 17, 2012 11.94 12.05 11.85 12.02 279,342 +0.08(+0.67%)
Aug 16, 2012 11.76 12.03 11.67 11.95 286,563 +0.18(+1.52%)
Aug 15, 2012 11.96 11.96 11.68 11.77 409,152 -0.20(-1.66%)
Aug 14, 2012 11.96 12.06 11.81 11.96 2,845,632 +0.04(+0.33%)
Aug 13, 2012 11.90 12.01 11.90 11.93 420,131 -0.01(-0.08%)
Aug 10, 2012 11.94 12.01 11.77 11.94 351,794 +0.00(+0.00%)
Aug 09, 2012 11.63 11.98 11.37 11.94 380,758 +0.28(+2.39%)
Aug 08, 2012 11.36 11.79 11.12 11.66 454,576 +0.32(+2.81%)
Aug 07, 2012 11.19 11.59 11.19 11.34 1,023,911 -0.22(-1.89%)
Aug 06, 2012 11.41 11.59 11.33 11.56 225,217 +0.15(+1.31%)
Aug 03, 2012 11.30 11.53 11.10 11.41 220,358 +0.29(+2.59%)
Aug 02, 2012 11.23 11.26 11.00 11.12 383,143 -0.12(-1.06%)
Aug 01, 2012 11.31 11.57 11.22 11.24 177,888 -0.04(-0.35%)
Jul 31, 2012 11.26 11.34 11.19 11.28 166,413 -0.01(-0.09%)
Jul 30, 2012 11.18 11.34 11.15 11.29 127,780 +0.07(+0.62%)
Jul 27, 2012 11.14 11.30 11.03 11.22 232,080 +0.23(+2.08%)
Jul 26, 2012 11.13 11.19 10.90 10.99 230,013 -0.01(-0.09%)
Jul 25, 2012 11.03 11.10 10.88 11.00 281,141 +0.06(+0.54%)
Jul 24, 2012 11.31 11.34 10.78 10.94 615,233 -0.38(-3.34%)
Jul 23, 2012 11.43 11.46 11.17 11.32 365,662 -0.32(-2.74%)
Jul 20, 2012 11.83 11.92 11.48 11.64 369,686 -0.26(-2.17%)
Jul 19, 2012 11.99 12.09 11.85 11.90 187,984 -0.03(-0.25%)
Jul 18, 2012 11.86 12.05 11.86 11.93 228,104 +0.00(+0.00%)
Jul 17, 2012 11.93 12.05 11.74 11.93 394,543 +0.06(+0.50%)
Jul 16, 2012 11.72 12.43 11.66 11.87 1,237,366 -0.82(-6.43%)
Jul 13, 2012 12.59 13.01 12.51 12.68 725,052 +0.23(+1.84%)
Jul 12, 2012 12.43 12.60 12.30 12.45 534,433 -0.06(-0.48%)
Jul 11, 2012 12.40 13.08 12.38 12.51 723,142 +0.10(+0.80%)
Jul 10, 2012 12.05 12.90 11.93 12.41 1,654,775 +1.32(+11.93%)
Jul 09, 2012 11.21 11.21 10.94 11.09 165,606 -0.15(-1.33%)
Jul 06, 2012 11.24 11.29 11.12 11.24 78,659 -0.13(-1.14%)
Jul 05, 2012 11.38 11.45 11.11 11.37 213,527 -0.02(-0.17%)
Jul 03, 2012 11.24 11.46 11.18 11.39 276,864 +0.21(+1.87%)
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.