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, 2008 10.44 10.79 9.926 10.55 715,631 +0.43(+4.22%)
Sep 29, 2008 12.04 12.04 9.946 10.12 373,554 -1.84(-15.38%)
Sep 26, 2008 11.88 12.09 11.15 11.96 0 -0.42(-3.37%)
Sep 25, 2008 12.55 12.58 12.12 12.38 525,665 -0.26(-2.05%)
Sep 24, 2008 13.00 13.03 12.45 12.64 329,437 -0.41(-3.13%)
Sep 23, 2008 12.60 13.21 12.43 13.05 670,654 +0.30(+2.34%)
Sep 22, 2008 12.59 13.14 11.78 12.75 554,590 -0.06(-0.47%)
Sep 19, 2008 15.71 15.91 12.67 12.81 0 +0.78(+6.45%)
Sep 18, 2008 10.89 12.33 10.89 12.03 556,175 +0.43(+3.68%)
Sep 17, 2008 12.40 12.80 11.41 11.61 743,279 -1.18(-9.25%)
Sep 16, 2008 12.93 13.19 12.47 12.79 788,090 -0.57(-4.24%)
Sep 15, 2008 12.34 13.51 12.34 13.36 224,269 -0.60(-4.28%)
Sep 12, 2008 13.62 14.10 13.51 13.95 349,427 +0.08(+0.57%)
Sep 11, 2008 13.81 14.13 13.53 13.87 268,755 -0.26(-1.83%)
Sep 10, 2008 14.55 14.55 13.97 14.13 274,361 -0.44(-3.00%)
Sep 09, 2008 15.01 15.45 14.46 14.57 291,515 -0.51(-3.36%)
Sep 08, 2008 14.60 15.15 14.60 15.08 320,021 +0.46(+3.13%)
Sep 05, 2008 14.31 14.81 14.15 14.62 0 +0.30(+2.08%)
Sep 04, 2008 14.53 14.56 14.18 14.32 295,894 -0.26(-1.77%)
Sep 03, 2008 14.40 14.76 14.00 14.58 282,263 +0.35(+2.45%)
Sep 02, 2008 14.05 14.50 14.05 14.23 223,165 +0.44(+3.17%)
Aug 29, 2008 13.91 14.13 13.73 13.79 135,542 -0.17(-1.21%)
Aug 28, 2008 13.33 14.01 13.33 13.96 129,847 +0.70(+5.25%)
Aug 27, 2008 13.75 13.75 13.02 13.27 377,794 -0.59(-4.24%)
Aug 26, 2008 13.82 13.93 13.53 13.85 222,131 +0.00(+0.00%)
Aug 25, 2008 14.19 14.19 13.42 13.85 203,416 -0.42(-2.93%)
Aug 22, 2008 13.70 14.35 13.64 14.27 177,895 +0.49(+3.54%)
Aug 21, 2008 13.69 14.36 12.11 13.79 514,882 -1.22(-8.15%)
Aug 20, 2008 15.26 15.46 14.59 15.01 512,046 -0.19(-1.24%)
Aug 19, 2008 15.50 15.53 14.96 15.20 343,567 -0.52(-3.29%)
Aug 18, 2008 15.83 16.02 15.38 15.71 174,665 +0.01(+0.06%)
Aug 15, 2008 15.52 16.14 15.52 15.70 0 -0.01(-0.06%)
Aug 14, 2008 15.25 15.76 15.13 15.71 142,395 +0.60(+3.95%)
Aug 13, 2008 15.27 15.32 14.39 15.12 402,783 -0.25(-1.62%)
Aug 12, 2008 15.73 15.75 15.12 15.37 367,395 -0.42(-2.65%)
Aug 11, 2008 15.85 16.14 15.53 15.78 782,326 +0.02(+0.13%)
Aug 08, 2008 14.33 16.07 14.33 15.76 751,060 +1.10(+7.53%)
Aug 07, 2008 15.21 15.31 14.50 14.66 446,139 -0.44(-2.90%)
Aug 06, 2008 15.68 15.84 14.98 15.10 420,796 -0.81(-5.07%)
Aug 05, 2008 15.20 16.21 15.07 15.90 925,787 +0.85(+5.61%)
Aug 04, 2008 15.79 15.96 14.99 15.06 570,347 -0.86(-5.37%)
Aug 01, 2008 15.21 16.14 14.87 15.91 633,495 +0.74(+4.85%)
Jul 31, 2008 14.54 15.19 14.16 15.18 385,657 +0.77(+5.31%)
Jul 30, 2008 14.68 14.86 14.01 14.41 1,601,655 +0.01(+0.07%)
Jul 29, 2008 14.40 14.42 13.84 14.40 362,663 +0.83(+6.08%)
Jul 28, 2008 13.92 14.28 13.34 13.58 317,331 -0.59(-4.14%)
Jul 25, 2008 13.49 14.75 13.19 14.16 501,738 +0.71(+5.25%)
Jul 24, 2008 14.67 14.67 13.16 13.46 428,511 -1.35(-9.13%)
Jul 23, 2008 14.72 15.02 14.33 14.81 400,355 +0.00(+0.00%)
Jul 22, 2008 14.21 14.90 13.72 14.81 700,943 +0.73(+5.16%)
Jul 21, 2008 14.03 14.46 13.90 14.08 338,862 -0.04(-0.28%)
Jul 18, 2008 14.17 14.38 13.65 14.12 251,230 -0.19(-1.32%)
Jul 17, 2008 13.34 14.38 13.33 14.31 400,124 +1.02(+7.71%)
Jul 16, 2008 12.24 13.34 11.91 13.29 279,545 +0.98(+8.00%)
Jul 15, 2008 11.91 12.50 11.33 12.30 379,192 +0.31(+2.57%)
Jul 14, 2008 12.56 12.72 11.87 11.99 355,054 -0.59(-4.66%)
Jul 11, 2008 12.76 12.86 12.31 12.58 224,849 -0.34(-2.62%)
Jul 10, 2008 13.07 13.21 12.62 12.92 316,266 -0.22(-1.67%)
Jul 09, 2008 13.43 13.78 13.12 13.14 468,851 -0.32(-2.37%)
Jul 08, 2008 12.60 13.50 12.16 13.46 414,446 +0.79(+6.20%)
Jul 07, 2008 11.97 12.77 11.75 12.67 590,771 +0.71(+5.90%)
Jul 04, 2008 12.01 12.05 11.72 11.96 224,676 +0.00(+0.00%)
Jul 03, 2008 12.01 12.05 11.72 11.96 224,676 -0.01(-0.08%)
Jul 02, 2008 12.23 12.61 11.92 11.97 555,790 -0.32(-2.59%)
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.