Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aercap Holdings N.V. (NY: AER )

96.85 -1.43 (-1.46%)
Streaming Delayed Price Updated: 3:27 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2009 8.335 8.335 8.006 8.156 173,437 -0.15(-1.80%)
Nov 27, 2009 8.006 8.424 8.006 8.305 186,038 -0.02(-0.24%)
Nov 25, 2009 8.195 8.350 8.086 8.325 149,002 +0.17(+2.07%)
Nov 24, 2009 8.205 8.255 7.937 8.156 498,917 -0.05(-0.61%)
Nov 23, 2009 8.414 8.454 8.146 8.205 428,435 -0.11(-1.32%)
Nov 20, 2009 8.374 8.394 8.215 8.315 79,610 -0.09(-1.07%)
Nov 19, 2009 8.703 8.703 8.325 8.404 250,148 -0.33(-3.76%)
Nov 18, 2009 8.762 8.852 8.633 8.732 213,981 -0.07(-0.79%)
Nov 17, 2009 8.902 8.941 8.723 8.802 262,205 -0.06(-0.67%)
Nov 16, 2009 8.852 8.951 8.792 8.862 349,105 +0.04(+0.45%)
Nov 13, 2009 8.862 8.892 8.762 8.822 154,108 +0.00(+0.00%)
Nov 12, 2009 9.140 9.180 8.812 8.822 255,982 -0.32(-3.48%)
Nov 11, 2009 9.100 9.230 9.071 9.140 301,173 +0.05(+0.55%)
Nov 10, 2009 9.071 9.230 9.051 9.091 214,906 -0.11(-1.19%)
Nov 09, 2009 8.802 9.260 8.802 9.200 759,267 +0.42(+4.76%)
Nov 06, 2009 8.752 8.951 8.384 8.782 377,844 -0.07(-0.79%)
Nov 05, 2009 8.335 8.882 8.215 8.852 445,794 +0.53(+6.33%)
Nov 04, 2009 8.235 8.548 8.235 8.325 419,735 +0.13(+1.58%)
Nov 03, 2009 7.798 8.345 7.698 8.195 255,570 +0.27(+3.39%)
Nov 02, 2009 8.404 8.633 7.768 7.927 860,178 -0.41(-4.89%)
Oct 30, 2009 8.464 8.732 8.255 8.335 917,216 -0.13(-1.53%)
Oct 29, 2009 8.414 8.563 8.374 8.464 173,879 +0.07(+0.83%)
Oct 28, 2009 8.464 8.563 8.265 8.394 1,497,110 -0.13(-1.52%)
Oct 27, 2009 8.524 8.633 8.394 8.524 269,192 -0.06(-0.70%)
Oct 26, 2009 8.573 8.872 8.504 8.583 721,410 -0.03(-0.35%)
Oct 23, 2009 8.633 8.663 8.553 8.613 713,261 +0.03(+0.35%)
Oct 22, 2009 8.335 8.583 8.265 8.583 377,467 +0.19(+2.25%)
Oct 21, 2009 8.414 8.563 8.335 8.394 466,275 -0.09(-1.06%)
Oct 20, 2009 8.494 8.524 8.464 8.484 199,396 +0.01(+0.12%)
Oct 19, 2009 8.464 8.553 8.424 8.474 190,713 -0.01(-0.12%)
Oct 16, 2009 8.295 8.603 8.176 8.484 511,813 +0.05(+0.59%)
Oct 15, 2009 8.693 8.693 8.394 8.434 383,861 -0.26(-2.97%)
Oct 14, 2009 8.872 8.951 8.653 8.693 159,360 -0.04(-0.46%)
Oct 13, 2009 8.842 8.892 8.544 8.732 257,497 -0.06(-0.68%)
Oct 12, 2009 8.852 9.081 8.703 8.792 469,709 +0.04(+0.45%)
Oct 09, 2009 8.782 8.961 8.713 8.752 418,751 -0.08(-0.90%)
Oct 08, 2009 8.593 8.882 8.504 8.832 570,408 +0.36(+4.23%)
Oct 07, 2009 8.723 8.762 8.325 8.474 322,255 -0.25(-2.85%)
Oct 06, 2009 8.673 8.862 8.544 8.723 516,103 +0.15(+1.74%)
Oct 05, 2009 8.414 8.653 8.325 8.573 444,981 +0.33(+3.98%)
Oct 02, 2009 8.364 8.514 7.927 8.245 802,935 -0.25(-2.93%)
Oct 01, 2009 8.912 9.031 8.464 8.494 516,212 -0.53(-5.84%)
Sep 30, 2009 9.150 9.220 9.011 9.021 436,541 -0.17(-1.84%)
Sep 29, 2009 9.051 9.329 9.051 9.190 406,811 -0.01(-0.11%)
Sep 28, 2009 9.021 9.220 9.021 9.200 577,256 +0.08(+0.87%)
Sep 25, 2009 9.041 9.120 8.921 9.120 699,582 -0.02(-0.22%)
Sep 24, 2009 9.250 9.250 9.051 9.140 713,458 -0.11(-1.18%)
Sep 23, 2009 9.130 9.429 9.001 9.250 869,801 +0.14(+1.53%)
Sep 22, 2009 8.991 9.150 8.772 9.110 906,831 +0.21(+2.35%)
Sep 21, 2009 8.971 8.971 8.563 8.902 1,742,320 +0.01(+0.11%)
Sep 18, 2009 8.723 8.931 7.856 8.892 2,052,087 +0.13(+1.48%)
Sep 17, 2009 8.912 8.971 8.663 8.762 263,889 -0.12(-1.34%)
Sep 16, 2009 8.872 8.991 8.762 8.882 261,312 +0.12(+1.36%)
Sep 15, 2009 9.100 9.120 8.454 8.762 1,094,970 -0.29(-3.19%)
Sep 14, 2009 8.902 9.120 8.742 9.051 184,008 -0.02(-0.22%)
Sep 11, 2009 8.931 9.130 8.867 9.071 127,960 +0.12(+1.34%)
Sep 10, 2009 8.842 8.966 8.792 8.950 60,447 +0.11(+1.23%)
Sep 09, 2009 8.802 8.981 8.742 8.842 258,482 +0.12(+1.37%)
Sep 08, 2009 8.703 8.842 8.345 8.723 211,560 +0.10(+1.15%)
Sep 04, 2009 8.414 8.653 8.215 8.623 128,068 +0.24(+2.85%)
Sep 03, 2009 8.355 8.426 8.235 8.384 58,660 +0.08(+0.96%)
Sep 02, 2009 8.185 8.424 8.146 8.305 118,428 -0.11(-1.30%)
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.