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 (%)
Nov 28, 2008 4.665 4.824 4.595 4.605 154,234 +0.03(+0.65%)
Nov 26, 2008 3.958 4.625 3.571 4.575 335,559 +0.47(+11.38%)
Nov 25, 2008 4.018 4.217 3.769 4.108 551,282 +0.27(+6.99%)
Nov 24, 2008 2.258 4.078 2.099 3.839 1,063,516 +1.25(+48.46%)
Nov 21, 2008 3.083 3.421 2.367 2.586 530,873 -0.49(-15.86%)
Nov 20, 2008 3.501 3.551 3.033 3.073 446,837 -0.36(-10.43%)
Nov 19, 2008 3.849 3.929 3.272 3.431 404,140 -0.37(-9.69%)
Nov 18, 2008 4.028 4.128 3.680 3.799 492,173 -0.23(-5.68%)
Nov 17, 2008 3.988 4.267 3.939 4.028 472,351 +0.00(+0.00%)
Nov 14, 2008 4.227 4.396 4.008 4.028 1,055,640 +0.05(+1.25%)
Nov 13, 2008 4.446 4.495 3.481 3.978 1,016,046 -0.50(-11.11%)
Nov 12, 2008 5.023 5.172 4.386 4.476 463,848 -0.70(-13.46%)
Nov 11, 2008 5.540 5.590 4.973 5.172 245,334 -0.52(-9.09%)
Nov 10, 2008 6.166 6.196 5.470 5.689 276,571 -0.25(-4.19%)
Nov 07, 2008 6.147 6.226 5.709 5.938 594,374 -0.02(-0.33%)
Nov 06, 2008 6.922 6.922 5.381 5.958 787,583 -0.80(-11.78%)
Nov 05, 2008 7.449 7.589 6.713 6.753 642,084 -0.67(-8.98%)
Nov 04, 2008 7.270 7.648 7.181 7.420 637,519 +0.79(+11.84%)
Nov 03, 2008 6.415 6.773 6.415 6.634 398,361 +0.33(+5.20%)
Oct 31, 2008 6.196 6.554 6.127 6.306 457,847 +0.12(+1.93%)
Oct 30, 2008 6.783 6.962 6.017 6.186 405,013 -0.32(-4.89%)
Oct 29, 2008 6.176 6.902 6.007 6.505 449,045 +0.40(+6.51%)
Oct 28, 2008 6.017 6.176 5.341 6.107 598,438 +0.00(+0.00%)
Oct 27, 2008 6.713 6.863 6.087 6.107 308,626 -0.79(-11.40%)
Oct 24, 2008 7.300 7.519 6.783 6.892 164,106 -0.63(-8.33%)
Oct 23, 2008 7.857 7.947 7.260 7.519 209,640 -0.21(-2.70%)
Oct 22, 2008 7.728 7.827 7.370 7.728 336,016 -0.10(-1.27%)
Oct 21, 2008 7.867 7.897 7.579 7.827 187,781 -0.05(-0.63%)
Oct 20, 2008 7.817 8.026 7.788 7.877 129,189 +0.16(+2.06%)
Oct 17, 2008 7.449 7.847 7.251 7.718 299,605 +0.26(+3.47%)
Oct 16, 2008 7.211 7.489 6.684 7.459 350,547 +0.27(+3.73%)
Oct 15, 2008 7.917 8.235 7.191 7.191 385,960 -0.77(-9.62%)
Oct 14, 2008 8.792 8.951 7.559 7.957 414,518 +0.60(+8.11%)
Oct 13, 2008 6.982 7.668 6.922 7.360 330,880 +0.80(+12.12%)
Oct 10, 2008 6.544 6.962 5.669 6.564 823,853 -0.33(-4.76%)
Oct 09, 2008 7.857 7.947 6.674 6.892 211,090 -0.68(-8.94%)
Oct 08, 2008 7.529 7.947 6.763 7.569 649,110 -0.22(-2.81%)
Oct 07, 2008 8.583 8.822 7.758 7.788 314,280 -0.60(-7.12%)
Oct 06, 2008 8.951 9.478 7.837 8.384 315,081 -1.44(-14.68%)
Oct 03, 2008 10.27 10.71 9.787 9.827 331,492 -0.12(-1.20%)
Oct 02, 2008 10.36 10.38 9.797 9.946 588,017 -0.41(-3.94%)
Oct 01, 2008 10.29 10.57 10.21 10.35 183,141 -0.20(-1.88%)
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%)
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.