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 (%)
Feb 27, 2009 3.213 3.431 2.984 3.213 0 -0.34(-9.52%)
Feb 26, 2009 3.789 4.118 3.511 3.551 361,373 -0.41(-10.30%)
Feb 25, 2009 4.048 4.157 3.133 3.958 1,130,425 -0.10(-2.45%)
Feb 24, 2009 4.008 4.326 4.008 4.058 364,081 -0.02(-0.49%)
Feb 23, 2009 4.366 4.605 4.008 4.078 527,001 -0.37(-8.28%)
Feb 20, 2009 4.575 4.734 3.998 4.446 405,401 -0.29(-6.09%)
Feb 19, 2009 4.933 4.993 4.685 4.734 468,795 +0.00(+0.00%)
Feb 18, 2009 4.685 4.814 4.605 4.734 697,716 -0.02(-0.42%)
Feb 17, 2009 4.814 4.854 4.655 4.754 391,006 -0.04(-0.83%)
Feb 13, 2009 4.784 4.873 4.694 4.794 176,243 +0.01(+0.21%)
Feb 12, 2009 4.675 4.883 4.675 4.784 341,007 -0.01(-0.21%)
Feb 11, 2009 4.655 5.062 4.655 4.794 425,855 +0.06(+1.26%)
Feb 10, 2009 4.973 5.072 4.645 4.734 571,088 -0.37(-7.21%)
Feb 09, 2009 5.251 5.361 4.973 5.102 181,317 -0.21(-3.93%)
Feb 06, 2009 5.232 5.420 5.023 5.311 306,284 +0.13(+2.50%)
Feb 05, 2009 4.774 5.241 4.675 5.182 540,966 +0.52(+11.09%)
Feb 04, 2009 4.734 5.082 4.585 4.665 365,759 -0.22(-4.48%)
Feb 03, 2009 4.486 4.933 4.336 4.883 473,478 +0.40(+8.87%)
Feb 02, 2009 4.685 4.963 4.386 4.486 557,044 -0.36(-7.39%)
Jan 30, 2009 5.102 5.222 4.774 4.844 0 -0.26(-5.07%)
Jan 29, 2009 5.550 5.580 5.033 5.102 359,926 -0.62(-10.78%)
Jan 28, 2009 5.470 5.798 5.172 5.719 781,160 +0.45(+8.49%)
Jan 27, 2009 5.719 5.798 5.072 5.271 574,378 -0.29(-5.19%)
Jan 26, 2009 5.798 6.117 5.261 5.560 895,911 -0.24(-4.12%)
Jan 23, 2009 5.769 5.898 5.411 5.798 597,113 -0.07(-1.19%)
Jan 22, 2009 6.216 6.216 5.669 5.868 765,821 -0.37(-5.90%)
Jan 21, 2009 5.958 6.276 5.271 6.236 707,650 +0.26(+4.33%)
Jan 20, 2009 5.858 6.117 5.311 5.977 1,319,892 -0.02(-0.33%)
Jan 16, 2009 4.903 6.127 4.784 5.997 1,689,196 +1.09(+22.31%)
Jan 15, 2009 5.192 5.202 4.575 4.903 643,902 -0.31(-5.92%)
Jan 14, 2009 5.619 5.619 4.774 5.212 783,829 -0.45(-7.91%)
Jan 13, 2009 4.307 5.679 4.048 5.659 1,725,009 +1.41(+33.26%)
Jan 12, 2009 5.003 5.052 4.187 4.247 796,696 -0.76(-15.11%)
Jan 09, 2009 5.142 5.381 4.973 5.003 473,605 -0.34(-6.33%)
Jan 08, 2009 5.858 5.858 4.903 5.341 1,217,030 -0.41(-7.09%)
Jan 07, 2009 5.152 6.137 5.013 5.749 1,159,545 +0.43(+8.04%)
Jan 06, 2009 4.943 6.166 4.864 5.321 1,533,573 +0.59(+12.39%)
Jan 05, 2009 3.342 5.152 3.292 4.734 1,673,940 +1.53(+47.83%)
Jan 02, 2009 3.143 3.352 3.063 3.203 922,392 +0.21(+6.98%)
Jan 01, 2009 2.556 3.024 2.526 2.994 0 +0.00(+0.00%)
Dec 31, 2008 2.556 3.024 2.526 2.994 564,047 +0.50(+19.92%)
Dec 30, 2008 2.606 2.666 2.447 2.496 561,951 -0.08(-3.09%)
Dec 29, 2008 2.586 2.755 2.496 2.576 467,082 -0.07(-2.63%)
Dec 26, 2008 2.765 2.785 2.606 2.646 236,237 -0.05(-1.85%)
Dec 24, 2008 2.884 2.884 2.536 2.695 375,605 -0.07(-2.52%)
Dec 23, 2008 2.805 2.914 2.675 2.765 582,456 -0.03(-1.07%)
Dec 22, 2008 2.964 3.093 2.721 2.795 4,131,576 -0.11(-3.77%)
Dec 19, 2008 2.934 3.213 2.815 2.904 269,054 -0.07(-2.34%)
Dec 18, 2008 2.536 3.153 2.447 2.974 1,038,500 +0.46(+18.18%)
Dec 17, 2008 2.616 2.705 2.437 2.516 788,918 -0.13(-4.89%)
Dec 16, 2008 2.805 2.835 2.486 2.646 681,482 -0.10(-3.62%)
Dec 15, 2008 3.133 3.133 2.745 2.745 462,338 -0.28(-9.21%)
Dec 12, 2008 2.954 3.183 2.785 3.024 207,033 +0.09(+3.05%)
Dec 11, 2008 3.183 3.222 2.795 2.934 564,425 -0.16(-5.14%)
Dec 10, 2008 3.133 3.342 3.093 3.093 756,415 -0.10(-3.12%)
Dec 09, 2008 3.302 3.660 3.123 3.193 298,982 -0.08(-2.43%)
Dec 08, 2008 3.252 3.397 3.163 3.272 370,239 +0.21(+6.82%)
Dec 05, 2008 3.242 3.312 2.954 3.063 375,604 -0.14(-4.35%)
Dec 04, 2008 3.401 3.531 3.183 3.203 388,947 -0.35(-9.80%)
Dec 03, 2008 3.620 3.760 3.222 3.551 475,239 -0.07(-1.92%)
Dec 02, 2008 3.312 3.769 3.183 3.620 219,183 +0.23(+6.75%)
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.