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 (%)
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.