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

Aercap Holdings N.V. (NY: AER )

97.02 -1.26 (-1.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
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%)
Jul 01, 2009 7.221 7.360 6.982 7.042 230,476 -0.14(-1.94%)
Jun 30, 2009 7.340 7.489 7.101 7.181 604,158 -0.25(-3.35%)
Jun 29, 2009 7.340 7.569 7.131 7.430 263,508 +0.24(+3.32%)
Jun 26, 2009 7.410 7.410 7.081 7.191 277,585 -0.26(-3.47%)
Jun 25, 2009 7.111 7.479 7.111 7.449 211,598 +0.24(+3.31%)
Jun 24, 2009 6.753 7.241 6.743 7.211 262,401 +0.65(+9.85%)
Jun 23, 2009 6.505 6.713 6.107 6.564 323,243 -0.01(-0.15%)
Jun 22, 2009 6.972 7.012 6.554 6.574 279,232 -0.14(-2.07%)
Jun 19, 2009 6.813 6.962 6.644 6.713 119,129 +0.08(+1.20%)
Jun 18, 2009 6.455 6.783 6.254 6.634 202,123 +0.23(+3.57%)
Jun 17, 2009 6.326 6.664 6.017 6.405 204,905 +0.18(+2.88%)
Jun 16, 2009 6.803 6.803 6.216 6.226 267,617 -0.38(-5.72%)
Jun 15, 2009 7.072 7.151 6.485 6.604 298,815 -0.50(-7.00%)
Jun 12, 2009 6.962 7.161 6.922 7.101 171,628 +0.20(+2.88%)
Jun 11, 2009 6.883 7.131 6.833 6.902 156,826 +0.15(+2.21%)
Jun 10, 2009 6.753 6.942 6.495 6.753 134,067 +0.00(+0.00%)
Jun 09, 2009 6.733 6.902 6.594 6.753 186,179 +0.08(+1.19%)
Jun 08, 2009 6.713 6.783 6.515 6.674 291,296 -0.29(-4.14%)
Jun 05, 2009 6.704 6.972 6.584 6.962 210,682 +0.22(+3.24%)
Jun 04, 2009 6.624 6.793 6.515 6.743 180,121 +0.16(+2.42%)
Jun 03, 2009 6.704 6.853 6.336 6.584 208,801 -0.24(-3.50%)
Jun 02, 2009 6.972 7.141 6.674 6.823 249,351 -0.27(-3.79%)
Jun 01, 2009 6.515 7.091 6.512 7.091 298,371 +0.73(+11.41%)
May 29, 2009 6.465 6.584 6.196 6.365 242,165 -0.10(-1.54%)
May 28, 2009 6.584 6.584 6.286 6.465 173,893 +0.03(+0.46%)
May 27, 2009 6.415 6.664 6.365 6.435 255,833 +0.06(+0.94%)
May 26, 2009 5.928 6.515 5.918 6.375 532,806 +0.34(+5.60%)
May 22, 2009 5.739 6.186 5.689 6.037 277,012 +0.38(+6.68%)
May 21, 2009 6.117 6.117 5.629 5.659 385,511 -0.51(-8.23%)
May 20, 2009 6.236 6.385 6.127 6.166 156,337 -0.04(-0.64%)
May 19, 2009 6.186 6.405 6.027 6.206 176,699 +0.04(+0.65%)
May 18, 2009 5.968 6.266 5.888 6.166 316,238 +0.20(+3.33%)
May 15, 2009 6.326 6.554 5.808 5.968 205,064 -0.40(-6.25%)
May 14, 2009 5.898 6.445 5.759 6.365 277,967 +0.39(+6.49%)
May 13, 2009 6.117 6.176 5.510 5.977 526,147 -0.29(-4.60%)
May 12, 2009 6.723 6.723 5.769 6.266 395,525 -0.36(-5.41%)
May 11, 2009 6.704 6.803 5.072 6.624 383,075 -0.28(-4.03%)
May 08, 2009 6.186 6.962 6.166 6.902 512,331 +0.70(+11.22%)
May 07, 2009 6.216 7.658 5.719 6.206 754,999 +0.50(+8.71%)
May 06, 2009 5.470 5.759 5.102 5.709 430,614 +0.44(+8.30%)
May 05, 2009 5.261 5.326 5.023 5.271 302,375 +0.04(+0.76%)
May 04, 2009 5.102 5.301 5.023 5.232 336,593 +0.46(+9.58%)
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.