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 (%)
Mar 31, 2008 18.01 18.30 17.40 17.48 188,319 -0.52(-2.87%)
Mar 28, 2008 18.42 18.42 17.84 18.00 168,980 -0.20(-1.09%)
Mar 27, 2008 18.78 18.78 18.14 18.20 143,979 -0.43(-2.30%)
Mar 26, 2008 18.84 19.03 18.30 18.63 424,598 +0.03(+0.16%)
Mar 25, 2008 18.38 18.67 17.36 18.60 330,991 +0.09(+0.48%)
Mar 24, 2008 18.50 19.25 18.27 18.51 265,135 +0.15(+0.81%)
Mar 21, 2008 18.44 18.56 17.90 18.36 748,651 +0.00(+0.00%)
Mar 20, 2008 18.44 18.56 17.90 18.36 748,651 -0.05(-0.27%)
Mar 19, 2008 18.48 18.55 17.90 18.41 283,333 +0.18(+0.98%)
Mar 18, 2008 17.56 18.68 17.54 18.23 730,956 +1.19(+7.01%)
Mar 17, 2008 17.27 17.27 16.48 17.04 589,088 -0.44(-2.50%)
Mar 14, 2008 17.84 18.08 17.18 17.47 251,963 -0.19(-1.07%)
Mar 13, 2008 17.94 17.95 16.75 17.66 313,496 -0.32(-1.77%)
Mar 12, 2008 18.01 18.70 17.93 17.98 308,268 +0.09(+0.50%)
Mar 11, 2008 17.48 17.93 17.37 17.89 155,340 +0.76(+4.41%)
Mar 10, 2008 17.40 17.52 17.07 17.14 122,161 -0.37(-2.10%)
Mar 07, 2008 18.39 18.53 17.03 17.50 422,285 -1.03(-5.58%)
Mar 06, 2008 19.06 19.10 18.35 18.54 134,829 -0.60(-3.12%)
Mar 05, 2008 18.80 19.31 18.67 19.14 127,791 +0.40(+2.12%)
Mar 04, 2008 19.39 19.64 18.62 18.74 524,337 -0.74(-3.78%)
Mar 03, 2008 19.94 20.36 19.24 19.47 873,527 -0.47(-2.34%)
Feb 29, 2008 19.61 20.01 19.58 19.94 392,725 -0.10(-0.50%)
Feb 28, 2008 19.89 20.11 19.39 20.04 231,553 +0.21(+1.05%)
Feb 27, 2008 18.91 20.13 18.31 19.83 869,915 +0.43(+2.20%)
Feb 26, 2008 19.01 19.62 18.46 19.40 628,917 +0.41(+2.15%)
Feb 25, 2008 18.25 19.26 17.94 19.00 290,431 +0.91(+5.06%)
Feb 22, 2008 18.67 18.79 17.84 18.08 420,576 -0.41(-2.21%)
Feb 21, 2008 18.19 18.86 18.19 18.49 179,471 +0.54(+2.99%)
Feb 20, 2008 17.60 18.00 17.52 17.95 181,884 +0.32(+1.81%)
Feb 19, 2008 17.50 18.15 17.18 17.63 133,361 +0.34(+1.95%)
Feb 18, 2008 17.44 17.55 16.72 17.30 0 +0.00(+0.00%)
Feb 15, 2008 17.44 17.55 16.72 17.30 921,386 -0.26(-1.47%)
Feb 14, 2008 17.84 18.02 17.36 17.55 336,923 -0.35(-1.94%)
Feb 13, 2008 17.73 18.17 17.68 17.90 256,488 +0.15(+0.84%)
Feb 12, 2008 17.32 17.92 17.12 17.75 269,156 +0.71(+4.14%)
Feb 11, 2008 17.89 17.89 17.05 17.05 187,112 -0.62(-3.49%)
Feb 08, 2008 17.80 18.14 17.12 17.66 258,599 -0.16(-0.89%)
Feb 07, 2008 17.89 18.43 17.79 17.82 146,460 -0.24(-1.32%)
Feb 06, 2008 17.76 18.64 17.76 18.06 365,276 +0.10(+0.56%)
Feb 05, 2008 18.51 18.83 17.88 17.96 234,368 -0.45(-2.44%)
Feb 04, 2008 18.75 18.75 18.29 18.41 230,547 -0.35(-1.86%)
Feb 01, 2008 18.83 19.88 18.45 18.76 341,246 +0.41(+2.22%)
Jan 31, 2008 17.42 18.42 17.15 18.35 418,517 +0.75(+4.24%)
Jan 30, 2008 16.48 17.80 15.96 17.60 3,216,611 +1.26(+7.73%)
Jan 29, 2008 15.62 16.57 15.50 16.34 2,453,113 +0.82(+5.25%)
Jan 28, 2008 15.85 15.86 15.32 15.53 495,788 -0.12(-0.76%)
Jan 25, 2008 15.72 16.51 15.55 15.64 599,243 +0.01(+0.06%)
Jan 24, 2008 16.24 16.50 15.37 15.63 719,500 -0.72(-4.38%)
Jan 23, 2008 14.42 16.40 14.14 16.35 1,259,919 +1.53(+10.34%)
Jan 22, 2008 14.15 15.63 14.15 14.82 1,234,022 -0.17(-1.13%)
Jan 21, 2008 16.06 16.14 14.68 14.99 0 +0.00(+0.00%)
Jan 18, 2008 16.06 16.14 14.68 14.99 687,319 -0.77(-4.86%)
Jan 17, 2008 17.19 17.65 15.49 15.75 1,163,474 -1.43(-8.33%)
Jan 16, 2008 17.02 17.62 16.78 17.19 1,262,231 +0.00(+0.00%)
Jan 15, 2008 17.41 17.52 17.08 17.19 275,893 -0.55(-3.08%)
Jan 14, 2008 17.65 18.07 17.47 17.73 223,978 -0.05(-0.28%)
Jan 11, 2008 17.60 17.78 17.07 17.78 1,143,287 +0.28(+1.59%)
Jan 10, 2008 17.40 17.61 16.67 17.50 1,662,089 +0.21(+1.21%)
Jan 09, 2008 18.91 18.94 17.29 17.30 610,831 -1.53(-8.13%)
Jan 08, 2008 19.40 19.63 18.67 18.83 146,995 -0.31(-1.61%)
Jan 07, 2008 19.47 19.60 18.89 19.14 323,249 -0.21(-1.08%)
Jan 04, 2008 19.75 19.75 19.23 19.34 181,783 -0.56(-2.80%)
Jan 03, 2008 19.97 20.23 19.78 19.90 325,461 -0.10(-0.50%)
Jan 02, 2008 21.01 21.01 19.76 20.00 341,246 -0.76(-3.64%)
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.