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 (%)
Dec 31, 2013 38.29 38.14 38.14 38.14 973,870 -0.18(-0.47%)
Dec 30, 2013 38.22 38.71 38.15 38.32 739,699 +0.18(+0.47%)
Dec 27, 2013 38.34 38.34 37.90 38.14 457,402 -0.07(-0.18%)
Dec 26, 2013 37.99 38.57 37.89 38.21 815,859 +0.16(+0.42%)
Dec 24, 2013 38.04 38.13 37.57 38.05 744,720 -0.15(-0.39%)
Dec 23, 2013 37.99 38.89 37.98 38.20 3,216,416 +0.26(+0.68%)
Dec 20, 2013 36.40 37.96 36.20 37.94 2,405,479 +1.10(+3.00%)
Dec 19, 2013 34.72 36.93 34.61 36.84 3,468,540 +2.00(+5.74%)
Dec 18, 2013 34.40 35.03 33.58 34.84 2,546,333 +0.06(+0.17%)
Dec 17, 2013 32.84 35.84 32.83 34.78 4,417,169 +1.79(+5.43%)
Dec 16, 2013 33.48 34.48 31.68 32.99 10,966,460 +8.20(+33.05%)
Dec 13, 2013 23.86 24.80 23.80 24.80 3,592,122 +1.01(+4.27%)
Dec 12, 2013 21.33 23.89 21.23 23.78 3,598,420 +2.48(+11.62%)
Dec 11, 2013 21.26 21.33 21.20 21.30 194,803 +0.11(+0.52%)
Dec 10, 2013 21.17 21.50 21.08 21.19 275,667 +0.00(+0.00%)
Dec 09, 2013 21.42 21.43 21.01 21.19 295,339 -0.18(-0.84%)
Dec 06, 2013 21.10 21.48 21.03 21.37 333,448 +0.38(+1.80%)
Dec 05, 2013 21.40 21.49 20.98 21.00 329,659 -0.44(-2.04%)
Dec 04, 2013 21.17 21.50 21.05 21.43 393,077 +0.14(+0.65%)
Dec 03, 2013 21.32 21.35 21.18 21.29 276,583 -0.06(-0.28%)
Dec 02, 2013 20.95 21.36 20.95 21.35 244,992 +0.44(+2.09%)
Nov 29, 2013 20.87 21.04 20.78 20.92 129,502 +0.14(+0.67%)
Nov 27, 2013 20.77 20.83 20.64 20.78 166,244 +0.13(+0.63%)
Nov 26, 2013 20.74 20.83 20.63 20.65 126,920 -0.10(-0.48%)
Nov 25, 2013 20.62 20.83 20.62 20.75 115,421 +0.15(+0.72%)
Nov 22, 2013 20.69 20.89 20.60 20.60 191,130 -0.09(-0.43%)
Nov 21, 2013 20.63 20.78 20.47 20.69 123,065 +0.04(+0.19%)
Nov 20, 2013 20.62 20.83 20.58 20.65 200,724 +0.02(+0.10%)
Nov 19, 2013 20.89 21.07 20.54 20.63 159,568 -0.23(-1.10%)
Nov 18, 2013 20.89 21.16 20.83 20.86 768,592 +0.27(+1.30%)
Nov 15, 2013 20.79 20.86 20.57 20.59 222,950 -0.18(-0.86%)
Nov 14, 2013 20.78 20.90 20.73 20.77 236,481 +0.06(+0.29%)
Nov 12, 2013 20.75 20.89 20.50 20.71 283,961 -0.09(-0.43%)
Nov 11, 2013 20.99 21.08 20.74 20.80 275,961 -0.10(-0.48%)
Nov 08, 2013 20.71 21.10 20.58 20.90 351,580 +0.23(+1.11%)
Nov 07, 2013 21.47 21.57 20.66 20.67 327,091 -0.75(-3.48%)
Nov 06, 2013 20.89 21.44 20.40 21.41 306,264 -0.02(-0.09%)
Nov 05, 2013 21.65 21.65 21.16 21.43 471,688 +0.06(+0.28%)
Nov 04, 2013 20.99 21.52 20.65 21.37 742,484 +1.22(+6.07%)
Nov 01, 2013 20.19 20.37 19.98 20.15 197,687 -0.03(-0.15%)
Oct 31, 2013 20.26 20.55 20.18 20.18 341,200 -0.04(-0.20%)
Oct 30, 2013 20.57 20.83 20.11 20.22 229,414 -0.37(-1.79%)
Oct 29, 2013 20.69 20.92 20.53 20.59 131,393 -0.29(-1.38%)
Oct 28, 2013 20.52 21.05 20.50 20.88 257,862 +0.31(+1.50%)
Oct 25, 2013 20.52 20.60 20.21 20.57 290,225 +0.15(+0.73%)
Oct 24, 2013 20.32 20.49 20.31 20.42 128,935 +0.12(+0.59%)
Oct 23, 2013 20.19 20.35 20.09 20.30 200,248 +0.08(+0.39%)
Oct 22, 2013 20.12 20.31 20.09 20.22 195,276 +0.16(+0.79%)
Oct 21, 2013 20.12 20.19 20.01 20.06 166,513 +0.01(+0.05%)
Oct 18, 2013 20.07 20.19 19.94 20.05 184,588 +0.05(+0.25%)
Oct 17, 2013 19.93 20.05 19.86 20.00 171,884 +0.01(+0.05%)
Oct 16, 2013 20.04 20.17 19.97 19.99 391,171 +0.08(+0.40%)
Oct 15, 2013 19.91 20.25 19.83 19.91 314,531 +0.00(+0.00%)
Oct 14, 2013 19.94 20.12 19.83 19.91 139,294 -0.07(-0.35%)
Oct 11, 2013 19.52 19.99 19.52 19.98 535,336 +0.47(+2.40%)
Oct 10, 2013 19.15 19.60 19.06 19.51 122,945 +0.52(+2.72%)
Oct 09, 2013 19.11 19.14 18.93 19.00 291,205 -0.06(-0.31%)
Oct 08, 2013 19.33 19.41 19.05 19.06 219,674 -0.31(-1.59%)
Oct 07, 2013 19.39 19.49 19.32 19.36 193,759 -0.14(-0.71%)
Oct 04, 2013 19.21 19.55 19.19 19.50 206,128 +0.30(+1.55%)
Oct 03, 2013 19.39 19.52 19.11 19.21 364,208 -0.22(-1.13%)
Oct 02, 2013 19.32 19.44 19.19 19.42 317,910 -0.02(-0.10%)
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.