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 28, 2007 24.74 25.09 24.59 24.76 217,778 -0.21(-0.84%)
Sep 27, 2007 24.99 25.35 24.72 24.96 425,201 +0.15(+0.60%)
Sep 26, 2007 25.12 25.33 24.75 24.82 213,455 -0.45(-1.77%)
Sep 25, 2007 25.29 25.77 25.07 25.26 193,949 -0.32(-1.24%)
Sep 24, 2007 26.08 26.17 25.36 25.58 151,721 -0.21(-0.81%)
Sep 21, 2007 25.78 26.12 25.64 25.79 253,471 +0.08(+0.31%)
Sep 20, 2007 25.86 26.23 25.46 25.71 185,504 -0.35(-1.34%)
Sep 19, 2007 25.72 26.81 25.72 26.06 723,918 +0.36(+1.39%)
Sep 18, 2007 24.84 25.85 24.64 25.70 263,928 +0.87(+3.48%)
Sep 17, 2007 24.32 25.13 24.30 24.84 241,708 +0.26(+1.05%)
Sep 14, 2007 24.06 25.01 23.88 24.58 268,955 +0.52(+2.15%)
Sep 13, 2007 24.83 25.37 24.06 24.06 175,550 -0.42(-1.71%)
Sep 12, 2007 24.94 24.99 24.24 24.48 364,874 -0.39(-1.56%)
Sep 11, 2007 24.82 25.16 24.52 24.86 308,670 +0.05(+0.20%)
Sep 10, 2007 25.66 25.66 24.72 24.82 220,191 -0.60(-2.35%)
Sep 07, 2007 25.96 25.96 23.46 25.41 156,044 -0.09(-0.35%)
Sep 06, 2007 25.71 25.70 24.85 25.50 147,297 -0.21(-0.81%)
Sep 05, 2007 25.62 25.80 25.20 25.71 197,870 -0.07(-0.27%)
Sep 04, 2007 25.21 25.82 24.75 25.78 237,083 +0.48(+1.89%)
Aug 31, 2007 24.37 25.47 24.27 25.30 344,162 +1.36(+5.69%)
Aug 30, 2007 24.37 24.32 23.77 23.94 214,058 -0.43(-1.76%)
Aug 29, 2007 24.09 24.57 23.73 24.37 188,520 +0.30(+1.24%)
Aug 28, 2007 24.64 24.70 24.01 24.07 145,487 -0.58(-2.34%)
Aug 27, 2007 25.43 25.43 24.60 24.65 149,408 -0.79(-3.09%)
Aug 24, 2007 25.18 25.67 24.79 25.43 140,259 +0.25(+0.99%)
Aug 23, 2007 25.66 25.85 25.14 25.18 357,836 -0.48(-1.86%)
Aug 22, 2007 25.31 25.76 25.03 25.66 315,004 +0.39(+1.53%)
Aug 21, 2007 24.89 25.34 24.61 25.27 513,579 +0.38(+1.52%)
Aug 20, 2007 24.42 25.03 24.22 24.89 331,695 +0.71(+2.92%)
Aug 17, 2007 23.37 24.58 23.26 24.19 363,969 +1.46(+6.43%)
Aug 16, 2007 23.90 23.87 20.14 22.73 658,765 -1.17(-4.91%)
Aug 15, 2007 24.36 24.76 23.58 23.90 624,077 -0.72(-2.91%)
Aug 14, 2007 25.65 25.65 24.53 24.62 633,428 -0.43(-1.71%)
Aug 13, 2007 24.32 25.21 24.21 25.04 839,744 +1.17(+4.92%)
Aug 10, 2007 22.61 24.52 22.17 23.87 725,727 +0.70(+3.00%)
Aug 09, 2007 24.40 25.11 19.89 23.17 566,365 -1.54(-6.24%)
Aug 08, 2007 24.27 25.76 24.27 24.72 778,513 +0.60(+2.47%)
Aug 07, 2007 25.16 25.24 22.25 24.12 1,809,795 -0.93(-3.73%)
Aug 06, 2007 24.79 25.52 24.63 25.05 1,164,201 +0.19(+0.76%)
Aug 03, 2007 25.38 25.45 24.72 24.86 1,361,167 -0.05(-0.20%)
Aug 02, 2007 24.92 25.21 24.42 24.91 1,963,426 +0.05(+0.20%)
Aug 01, 2007 25.57 25.76 24.33 24.86 6,861,335 -0.95(-3.70%)
Jul 31, 2007 27.50 27.86 25.64 25.82 894,139 -1.68(-6.11%)
Jul 30, 2007 27.71 27.87 21.34 27.50 835,622 -0.33(-1.18%)
Jul 27, 2007 28.97 28.97 27.79 27.83 184,498 -1.00(-3.48%)
Jul 26, 2007 28.97 28.97 27.72 28.83 273,681 -0.57(-1.93%)
Jul 25, 2007 29.43 29.68 28.88 29.40 103,962 -0.01(-0.03%)
Jul 24, 2007 30.29 30.32 27.61 29.41 176,253 -1.05(-3.46%)
Jul 23, 2007 30.19 30.62 29.44 30.46 163,685 +0.28(+0.92%)
Jul 20, 2007 30.77 30.84 30.08 30.19 109,794 -0.65(-2.10%)
Jul 19, 2007 30.25 31.67 30.20 30.83 412,532 +0.74(+2.45%)
Jul 18, 2007 30.89 31.02 30.09 30.10 139,756 -0.74(-2.39%)
Jul 17, 2007 30.58 31.63 30.58 30.83 350,094 +0.25(+0.81%)
Jul 16, 2007 30.73 30.82 30.34 30.58 177,460 -0.40(-1.28%)
Jul 13, 2007 31.33 31.39 30.53 30.98 214,762 -0.33(-1.05%)
Jul 12, 2007 31.29 32.06 31.13 31.31 118,642 +0.17(+0.55%)
Jul 11, 2007 31.45 31.68 29.87 31.14 331,293 -0.57(-1.80%)
Jul 10, 2007 32.11 32.64 31.41 31.71 261,515 -0.37(-1.15%)
Jul 09, 2007 32.15 32.22 31.82 32.08 194,251 -0.07(-0.22%)
Jul 06, 2007 32.37 32.55 32.10 32.15 244,121 -0.22(-0.68%)
Jul 05, 2007 32.24 32.48 31.83 32.36 64,046 +0.27(+0.84%)
Jul 03, 2007 31.61 32.43 31.61 32.10 80,133 +0.63(+1.99%)
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.