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

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
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 (%)
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%)
Sep 01, 2009 8.653 8.941 8.374 8.414 176,284 -0.25(-2.87%)
Aug 31, 2009 8.882 8.882 8.583 8.663 131,703 -0.22(-2.46%)
Aug 28, 2009 8.683 9.011 8.683 8.882 141,907 +0.28(+3.24%)
Aug 27, 2009 8.613 8.732 8.394 8.603 148,625 -0.13(-1.48%)
Aug 26, 2009 8.951 8.951 8.553 8.732 108,389 -0.14(-1.57%)
Aug 25, 2009 9.130 9.130 8.792 8.872 112,785 -0.20(-2.19%)
Aug 24, 2009 8.951 9.150 8.939 9.071 170,982 +0.23(+2.59%)
Aug 21, 2009 8.802 8.931 8.792 8.842 96,021 +0.07(+0.79%)
Aug 20, 2009 8.553 8.792 8.454 8.772 140,449 +0.34(+4.01%)
Aug 19, 2009 8.265 8.643 8.126 8.434 149,469 +0.14(+1.68%)
Aug 18, 2009 8.364 8.504 8.215 8.295 188,992 +0.08(+0.97%)
Aug 17, 2009 8.534 8.653 8.176 8.215 226,536 -0.64(-7.19%)
Aug 14, 2009 8.981 9.110 8.802 8.852 204,802 -0.16(-1.77%)
Aug 13, 2009 9.071 9.260 8.981 9.011 105,164 -0.13(-1.41%)
Aug 12, 2009 9.250 9.429 8.961 9.140 155,870 -0.17(-1.82%)
Aug 11, 2009 9.409 9.538 9.240 9.309 106,347 -0.18(-1.89%)
Aug 10, 2009 9.250 9.717 9.130 9.488 370,967 +0.17(+1.81%)
Aug 07, 2009 8.862 9.439 8.673 9.319 502,405 +0.82(+9.59%)
Aug 06, 2009 9.041 9.289 7.559 8.504 361,647 +0.15(+1.79%)
Aug 05, 2009 8.166 8.404 8.066 8.355 176,562 +0.19(+2.31%)
Aug 04, 2009 8.026 8.265 7.987 8.166 185,419 +0.19(+2.37%)
Aug 03, 2009 7.609 8.036 7.609 7.977 220,789 +0.38(+4.97%)
Jul 31, 2009 7.708 7.907 7.559 7.599 198,612 -0.04(-0.52%)
Jul 30, 2009 7.748 7.887 7.519 7.638 161,556 +0.08(+1.05%)
Jul 29, 2009 7.698 7.748 7.469 7.559 203,802 -0.11(-1.43%)
Jul 28, 2009 7.748 7.817 7.509 7.668 233,678 -0.04(-0.52%)
Jul 27, 2009 7.519 7.748 7.370 7.708 277,910 +0.09(+1.18%)
Jul 24, 2009 7.430 7.698 7.370 7.619 186,133 +0.23(+3.10%)
Jul 23, 2009 7.370 7.449 7.280 7.390 246,406 +0.17(+2.34%)
Jul 22, 2009 7.360 7.459 7.101 7.221 173,579 -0.11(-1.49%)
Jul 21, 2009 7.260 7.435 7.260 7.330 160,925 +0.04(+0.55%)
Jul 20, 2009 7.310 7.459 7.280 7.290 137,981 +0.01(+0.14%)
Jul 17, 2009 7.260 7.459 7.201 7.280 417,704 -0.09(-1.21%)
Jul 16, 2009 7.260 7.410 6.982 7.370 236,049 +0.08(+1.09%)
Jul 15, 2009 6.932 7.350 6.813 7.290 246,345 +0.42(+6.08%)
Jul 14, 2009 6.345 6.873 6.345 6.873 143,993 +0.48(+7.46%)
Jul 13, 2009 6.395 6.584 6.326 6.395 341,876 +0.02(+0.31%)
Jul 10, 2009 6.465 6.524 6.256 6.375 190,314 -0.11(-1.69%)
Jul 09, 2009 6.435 6.654 6.236 6.485 168,927 +0.16(+2.52%)
Jul 08, 2009 6.584 6.733 6.147 6.326 293,657 -0.31(-4.65%)
Jul 07, 2009 6.614 6.883 6.519 6.634 303,361 -0.08(-1.19%)
Jul 06, 2009 7.012 7.032 6.595 6.713 298,836 -0.37(-5.20%)
Jul 02, 2009 7.032 7.181 6.863 7.081 190,852 +0.04(+0.56%)
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.