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

Aercap Holdings N.V. (NY: AER )

86.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Jun 30, 2009 7.380 7.530 7.140 7.220 600,889 -0.25(-3.35%)
Jun 29, 2009 7.380 7.610 7.170 7.470 262,082 +0.24(+3.32%)
Jun 26, 2009 7.450 7.450 7.120 7.230 276,083 -0.26(-3.47%)
Jun 25, 2009 7.150 7.520 7.150 7.490 210,453 +0.24(+3.31%)
Jun 24, 2009 6.790 7.280 6.780 7.250 260,981 +0.65(+9.85%)
Jun 23, 2009 6.540 6.750 6.140 6.600 321,494 -0.01(-0.15%)
Jun 22, 2009 7.010 7.050 6.590 6.610 277,721 -0.14(-2.07%)
Jun 19, 2009 6.850 7.000 6.680 6.750 118,485 +0.08(+1.20%)
Jun 18, 2009 6.490 6.820 6.288 6.670 201,030 +0.23(+3.57%)
Jun 17, 2009 6.360 6.700 6.050 6.440 203,796 +0.18(+2.88%)
Jun 16, 2009 6.840 6.840 6.250 6.260 266,169 -0.38(-5.72%)
Jun 15, 2009 7.110 7.190 6.520 6.640 297,198 -0.50(-7.00%)
Jun 12, 2009 7.000 7.200 6.960 7.140 170,700 +0.20(+2.88%)
Jun 11, 2009 6.920 7.170 6.870 6.940 155,978 +0.15(+2.21%)
Jun 10, 2009 6.790 6.980 6.530 6.790 133,342 +0.00(+0.00%)
Jun 09, 2009 6.770 6.940 6.630 6.790 185,172 +0.08(+1.19%)
Jun 08, 2009 6.750 6.820 6.550 6.710 289,720 -0.29(-4.14%)
Jun 05, 2009 6.740 7.010 6.620 7.000 209,542 +0.22(+3.24%)
Jun 04, 2009 6.660 6.830 6.550 6.780 179,147 +0.16(+2.42%)
Jun 03, 2009 6.740 6.890 6.370 6.620 207,671 -0.24(-3.50%)
Jun 02, 2009 7.010 7.180 6.710 6.860 248,002 -0.27(-3.79%)
Jun 01, 2009 6.550 7.130 6.548 7.130 296,757 +0.73(+11.41%)
May 29, 2009 6.500 6.620 6.230 6.400 240,855 -0.10(-1.54%)
May 28, 2009 6.620 6.620 6.320 6.500 172,952 +0.03(+0.46%)
May 27, 2009 6.450 6.700 6.400 6.470 254,449 +0.06(+0.94%)
May 26, 2009 5.960 6.550 5.950 6.410 529,923 +0.34(+5.60%)
May 22, 2009 5.770 6.220 5.720 6.070 275,513 +0.38(+6.68%)
May 21, 2009 6.150 6.150 5.660 5.690 383,425 -0.51(-8.23%)
May 20, 2009 6.270 6.420 6.160 6.200 155,491 -0.04(-0.64%)
May 19, 2009 6.220 6.440 6.060 6.240 175,743 +0.04(+0.65%)
May 18, 2009 6.000 6.300 5.920 6.200 314,527 +0.20(+3.33%)
May 15, 2009 6.360 6.590 5.840 6.000 203,955 -0.40(-6.25%)
May 14, 2009 5.930 6.480 5.790 6.400 276,463 +0.39(+6.49%)
May 13, 2009 6.150 6.210 5.540 6.010 523,300 -0.29(-4.60%)
May 12, 2009 6.760 6.760 5.800 6.300 393,385 -0.36(-5.41%)
May 11, 2009 6.740 6.840 5.100 6.660 381,002 -0.28(-4.03%)
May 08, 2009 6.220 7.000 6.200 6.940 509,559 +0.70(+11.22%)
May 07, 2009 6.250 7.700 5.750 6.240 750,913 +0.50(+8.71%)
May 06, 2009 5.500 5.790 5.130 5.740 428,284 +0.44(+8.30%)
May 05, 2009 5.290 5.355 5.050 5.300 300,739 +0.04(+0.76%)
May 04, 2009 5.130 5.330 5.050 5.260 334,772 +0.46(+9.58%)
May 01, 2009 4.780 4.850 4.520 4.800 201,100 +0.08(+1.69%)
Apr 30, 2009 4.600 4.860 4.500 4.720 521,164 +0.21(+4.66%)
Apr 29, 2009 4.280 4.630 4.215 4.510 416,601 +0.26(+6.12%)
Apr 28, 2009 4.240 4.300 4.060 4.250 218,850 +0.00(+0.00%)
Apr 27, 2009 4.430 4.570 4.210 4.250 477,891 -0.30(-6.60%)
Apr 24, 2009 4.510 4.630 4.310 4.550 450,101 +0.21(+4.84%)
Apr 23, 2009 4.500 4.630 4.080 4.340 438,250 -0.14(-3.13%)
Apr 22, 2009 4.240 4.630 4.020 4.480 389,331 +0.17(+3.94%)
Apr 21, 2009 4.520 4.520 4.100 4.310 539,401 -0.01(-0.23%)
Apr 20, 2009 4.750 4.750 4.250 4.320 542,433 -0.41(-8.67%)
Apr 17, 2009 4.450 4.880 4.450 4.730 455,673 +0.33(+7.50%)
Apr 16, 2009 4.280 4.550 4.110 4.400 526,261 +0.29(+7.06%)
Apr 15, 2009 3.810 4.380 3.750 4.110 585,806 +0.17(+4.31%)
Apr 14, 2009 3.880 4.000 3.520 3.940 418,231 +0.09(+2.34%)
Apr 13, 2009 3.760 4.190 3.580 3.850 499,505 +0.17(+4.62%)
Apr 09, 2009 2.850 4.050 2.850 3.680 877,830 +0.85(+30.04%)
Apr 08, 2009 2.760 2.890 2.670 2.830 202,986 +0.07(+2.54%)
Apr 07, 2009 2.760 2.810 2.660 2.760 281,325 -0.01(-0.36%)
Apr 06, 2009 2.890 2.900 2.680 2.770 520,650 -0.09(-3.15%)
Apr 03, 2009 3.010 3.010 2.780 2.860 390,164 -0.18(-5.92%)
Apr 02, 2009 4.200 4.200 2.990 3.040 540,584 -0.13(-4.10%)
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.