Skip to main content

Aercap Holdings N.V. (NY: AER )

98.28 +4.14 (+4.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 14.99 15.32 14.80 14.84 469,067 -0.09(-0.60%)
Jan 28, 2011 15.46 15.47 14.82 14.93 352,320 -0.57(-3.66%)
Jan 27, 2011 15.32 15.86 15.27 15.50 656,605 +0.14(+0.91%)
Jan 26, 2011 14.80 15.47 14.69 15.36 521,639 +0.55(+3.69%)
Jan 25, 2011 14.76 14.92 14.60 14.81 365,406 -0.04(-0.27%)
Jan 24, 2011 14.35 15.17 14.32 14.85 778,093 +0.51(+3.54%)
Jan 21, 2011 14.19 14.39 14.01 14.34 293,647 +0.18(+1.26%)
Jan 20, 2011 14.22 14.30 14.03 14.16 314,151 -0.13(-0.90%)
Jan 19, 2011 14.12 14.39 14.11 14.29 698,501 +0.19(+1.34%)
Jan 18, 2011 13.98 14.18 13.90 14.10 458,563 +0.08(+0.57%)
Jan 14, 2011 13.92 14.11 13.88 14.02 182,445 +0.03(+0.21%)
Jan 13, 2011 14.01 14.07 13.84 13.99 175,776 -0.02(-0.14%)
Jan 12, 2011 14.05 14.15 13.87 14.01 234,200 +0.07(+0.50%)
Jan 11, 2011 14.13 14.25 13.89 13.94 192,980 -0.14(-0.99%)
Jan 10, 2011 13.79 14.08 13.77 14.08 193,937 +0.19(+1.36%)
Jan 07, 2011 14.18 14.19 13.76 13.89 387,413 -0.29(-2.03%)
Jan 06, 2011 14.19 14.42 14.10 14.18 166,111 -0.03(-0.21%)
Jan 05, 2011 13.84 14.22 13.69 14.21 795,836 +0.28(+2.00%)
Jan 04, 2011 13.98 14.19 13.91 13.93 369,184 -0.01(-0.07%)
Jan 03, 2011 14.12 14.18 13.89 13.94 294,476 -0.10(-0.71%)
Dec 31, 2010 14.03 14.12 13.97 14.04 94,317 -0.04(-0.28%)
Dec 30, 2010 14.01 14.08 13.96 14.08 111,309 +0.07(+0.50%)
Dec 29, 2010 13.91 14.04 13.91 14.01 128,268 +0.10(+0.71%)
Dec 28, 2010 13.85 14.07 13.81 13.91 674,031 +0.05(+0.39%)
Dec 27, 2010 13.68 14.03 13.59 13.86 649,333 +0.07(+0.54%)
Dec 23, 2010 13.79 13.85 13.67 13.79 125,648 -0.02(-0.14%)
Dec 22, 2010 13.70 13.85 13.62 13.80 216,911 +0.11(+0.80%)
Dec 21, 2010 13.48 13.75 13.26 13.70 283,621 +0.24(+1.77%)
Dec 20, 2010 13.58 13.59 13.42 13.46 234,103 -0.10(-0.73%)
Dec 17, 2010 13.81 13.81 13.49 13.56 205,166 -0.27(-1.94%)
Dec 16, 2010 13.61 13.83 13.56 13.82 241,452 +0.22(+1.61%)
Dec 15, 2010 13.56 13.83 13.56 13.61 240,026 -0.01(-0.07%)
Dec 14, 2010 13.70 13.83 13.34 13.62 1,314,559 -0.08(-0.58%)
Dec 13, 2010 14.04 14.06 13.67 13.70 192,681 -0.11(-0.79%)
Dec 10, 2010 13.81 13.91 13.67 13.80 549,874 -0.01(-0.07%)
Dec 09, 2010 13.77 13.87 13.67 13.81 1,537,963 +0.14(+1.02%)
Dec 08, 2010 13.74 13.89 13.46 13.68 281,617 -0.08(-0.58%)
Dec 07, 2010 13.92 13.92 13.61 13.76 315,862 -0.07(-0.50%)
Dec 06, 2010 13.61 13.84 13.61 13.82 145,529 +0.20(+1.46%)
Dec 03, 2010 13.23 13.92 13.20 13.63 403,801 +0.38(+2.85%)
Dec 02, 2010 13.02 13.43 13.00 13.25 293,102 +0.23(+1.76%)
Dec 01, 2010 13.17 13.35 12.76 13.02 345,118 +0.10(+0.77%)
Nov 30, 2010 12.93 13.10 12.69 12.92 257,231 -0.22(-1.67%)
Nov 29, 2010 13.22 13.33 13.02 13.14 290,096 -0.15(-1.12%)
Nov 26, 2010 13.41 13.41 13.08 13.29 103,884 -0.09(-0.67%)
Nov 24, 2010 13.42 13.38 13.38 13.38 286,490 +0.17(+1.28%)
Nov 23, 2010 13.32 13.48 13.11 13.21 140,700 -0.38(-2.78%)
Nov 22, 2010 13.88 13.92 13.47 13.59 152,079 -0.24(-1.73%)
Nov 19, 2010 13.46 13.92 13.46 13.82 144,668 +0.25(+1.83%)
Nov 18, 2010 13.62 13.88 13.57 13.58 127,969 +0.10(+0.74%)
Nov 17, 2010 13.15 13.52 13.08 13.48 169,137 +0.32(+2.42%)
Nov 16, 2010 13.40 13.41 12.99 13.16 217,727 -0.33(-2.43%)
Nov 15, 2010 13.31 13.85 13.29 13.49 314,104 +0.16(+1.19%)
Nov 12, 2010 13.54 13.66 13.07 13.33 284,883 -0.45(-3.25%)
Nov 11, 2010 13.85 13.92 13.57 13.78 244,260 -0.29(-2.05%)
Nov 10, 2010 13.87 14.17 13.62 14.06 259,192 +0.14(+1.00%)
Nov 09, 2010 13.95 14.02 13.76 13.92 234,887 -0.01(-0.07%)
Nov 08, 2010 13.90 14.22 13.64 13.93 432,281 -0.13(-0.92%)
Nov 05, 2010 13.14 14.25 12.93 14.06 745,624 +1.00(+7.69%)
Nov 04, 2010 13.07 13.18 12.88 13.06 338,667 +0.20(+1.55%)
Nov 03, 2010 13.07 13.07 12.43 12.86 365,299 -0.17(-1.30%)
Nov 02, 2010 13.02 13.08 12.89 13.03 213,284 +0.14(+1.08%)
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.